Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summa Silver Corp (OP: SSVRF )

0.3093 -0.0104 (-3.25%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.2616 0.2700 0.2597 0.2650 121,337 +0.00(+0.00%)
Jan 30, 2024 0.2530 0.2690 0.2500 0.2650 260,834 +0.02(+6.00%)
Jan 29, 2024 0.3176 0.3176 0.2460 0.2500 652,960 -0.05(-18.01%)
Jan 26, 2024 0.2977 0.3161 0.2952 0.3049 62,644 -0.00(-0.26%)
Jan 25, 2024 0.3131 0.3131 0.3000 0.3057 42,555 -0.01(-2.36%)
Jan 24, 2024 0.3179 0.3179 0.3087 0.3131 21,617 -0.00(-0.63%)
Jan 23, 2024 0.3000 0.3200 0.3000 0.3151 85,285 +0.01(+1.61%)
Jan 22, 2024 0.3198 0.3232 0.3101 0.3101 26,124 -0.01(-2.73%)
Jan 19, 2024 0.3270 0.3313 0.3110 0.3188 28,975 +0.00(+0.13%)
Jan 18, 2024 0.3200 0.3236 0.3184 0.3184 7,407 -0.00(-0.50%)
Jan 17, 2024 0.3224 0.3285 0.3161 0.3200 78,307 -0.01(-3.03%)
Jan 16, 2024 0.3025 0.3380 0.3025 0.3300 85,179 -0.01(-1.49%)
Jan 12, 2024 0.3370 0.3520 0.3257 0.3350 161,533 +0.01(+2.13%)
Jan 11, 2024 0.3350 0.3350 0.3250 0.3280 61,793 -0.00(-1.35%)
Jan 10, 2024 0.3505 0.3505 0.3245 0.3325 77,163 -0.01(-4.18%)
Jan 09, 2024 0.3467 0.3500 0.3300 0.3470 113,302 -0.01(-2.94%)
Jan 08, 2024 0.3600 0.3642 0.3484 0.3575 220,016 -0.01(-1.87%)
Jan 05, 2024 0.3800 0.3840 0.3605 0.3643 16,375 -0.04(-8.93%)
Jan 04, 2024 0.3590 0.4000 0.3590 0.4000 55,600 +0.05(+12.68%)
Jan 03, 2024 0.3610 0.3632 0.3550 0.3550 25,454 -0.01(-2.74%)
Jan 02, 2024 0.3861 0.3861 0.3550 0.3650 158,988 -0.02(-5.19%)
Dec 29, 2023 0.3847 0.3910 0.3666 0.3850 199,025 -0.01(-1.28%)
Dec 28, 2023 0.4240 0.4240 0.3860 0.3900 279,202 -0.03(-7.14%)
Dec 27, 2023 0.4001 0.4200 0.3900 0.4200 69,619 +0.02(+5.61%)
Dec 26, 2023 0.4240 0.4240 0.3977 0.3977 11,476 -0.01(-3.00%)
Dec 22, 2023 0.3930 0.4187 0.3570 0.4100 64,580 +0.02(+4.89%)
Dec 21, 2023 0.4150 0.4150 0.3800 0.3909 146,437 +0.00(+0.96%)
Dec 20, 2023 0.3890 0.4249 0.3785 0.3872 79,422 -0.05(-10.45%)
Dec 19, 2023 0.4300 0.4324 0.4000 0.4324 111,373 +0.01(+1.62%)
Dec 18, 2023 0.4355 0.4412 0.4180 0.4255 30,487 -0.02(-4.79%)
Dec 15, 2023 0.4500 0.4500 0.4100 0.4469 65,154 +0.01(+1.92%)
Dec 14, 2023 0.4276 0.4433 0.4172 0.4385 120,221 +0.03(+7.55%)
Dec 13, 2023 0.3680 0.4077 0.3578 0.4077 54,245 +0.04(+12.22%)
Dec 12, 2023 0.3700 0.3748 0.3553 0.3633 80,530 -0.02(-5.17%)
Dec 11, 2023 0.4100 0.4109 0.3700 0.3831 150,205 -0.03(-7.10%)
Dec 08, 2023 0.3932 0.4124 0.3839 0.4124 38,521 -0.01(-1.81%)
Dec 07, 2023 0.4057 0.4281 0.4029 0.4200 99,028 +0.01(+1.82%)
Dec 06, 2023 0.4320 0.4320 0.4057 0.4125 91,415 +0.01(+1.93%)
Dec 05, 2023 0.4126 0.4183 0.3936 0.4047 44,609 -0.01(-2.74%)
Dec 04, 2023 0.4425 0.4466 0.4060 0.4161 288,984 -0.01(-1.47%)
Dec 01, 2023 0.3950 0.4356 0.3900 0.4223 83,047 +0.02(+6.11%)
Nov 30, 2023 0.3660 0.3980 0.3660 0.3980 140,021 +0.03(+7.08%)
Nov 29, 2023 0.3863 0.3998 0.3717 0.3717 39,276 -0.00(-0.08%)
Nov 28, 2023 0.3412 0.3800 0.3412 0.3720 107,500 +0.03(+8.96%)
Nov 27, 2023 0.3273 0.3600 0.3273 0.3414 72,247 +0.02(+6.36%)
Nov 24, 2023 0.3100 0.3339 0.3100 0.3210 91,766 +0.01(+3.58%)
Nov 22, 2023 0.3100 0.3146 0.3045 0.3099 23,629 -0.00(-0.10%)
Nov 21, 2023 0.3220 0.3300 0.3102 0.3102 68,001 +0.01(+3.40%)
Nov 20, 2023 0.2952 0.3022 0.2951 0.3000 53,781 -0.01(-3.16%)
Nov 17, 2023 0.3094 0.3100 0.3020 0.3098 56,176 -0.00(-0.06%)
Nov 16, 2023 0.3038 0.3303 0.3004 0.3100 108,192 -0.01(-2.45%)
Nov 15, 2023 0.3000 0.3247 0.3000 0.3178 38,379 +0.01(+4.09%)
Nov 14, 2023 0.2830 0.3105 0.2830 0.3053 79,874 +0.02(+5.82%)
Nov 13, 2023 0.2823 0.2885 0.2668 0.2885 185,353 +0.00(+1.19%)
Nov 10, 2023 0.3075 0.3100 0.2851 0.2851 51,032 -0.03(-10.35%)
Nov 09, 2023 0.3120 0.3230 0.3100 0.3180 74,940 +0.01(+2.09%)
Nov 08, 2023 0.3200 0.3225 0.3115 0.3115 89,451 -0.01(-3.77%)
Nov 07, 2023 0.3197 0.3300 0.3131 0.3237 123,805 +0.00(+0.00%)
Nov 06, 2023 0.3366 0.3570 0.3237 0.3237 96,952 -0.01(-3.80%)
Nov 03, 2023 0.3190 0.3365 0.3130 0.3365 54,637 +0.03(+10.33%)
Nov 02, 2023 0.3200 0.3300 0.3050 0.3050 76,139 -0.01(-4.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.