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 (%)
Apr 30, 2024 0.3150 0.3240 0.3036 0.3126 51,750 -0.02(-4.98%)
Apr 29, 2024 0.3400 0.3400 0.3180 0.3290 97,983 -0.00(-0.42%)
Apr 26, 2024 0.3368 0.3400 0.3165 0.3304 122,333 +0.00(+1.10%)
Apr 25, 2024 0.3035 0.3303 0.3033 0.3268 26,755 +0.02(+7.15%)
Apr 24, 2024 0.3025 0.3099 0.3025 0.3050 43,254 +0.01(+2.07%)
Apr 23, 2024 0.3000 0.3100 0.2950 0.2988 129,637 -0.00(-0.40%)
Apr 22, 2024 0.3150 0.3200 0.2955 0.3000 121,475 -0.02(-5.87%)
Apr 19, 2024 0.3245 0.3245 0.3166 0.3187 54,783 -0.01(-3.42%)
Apr 18, 2024 0.3189 0.3315 0.3189 0.3300 104,552 -0.00(-0.84%)
Apr 17, 2024 0.3259 0.3390 0.3259 0.3328 61,744 +0.01(+1.84%)
Apr 16, 2024 0.3630 0.3630 0.3200 0.3268 88,029 -0.02(-6.09%)
Apr 15, 2024 0.3584 0.3700 0.3430 0.3480 222,712 -0.02(-5.69%)
Apr 12, 2024 0.4000 0.4387 0.3568 0.3690 212,528 -0.01(-3.61%)
Apr 11, 2024 0.3609 0.3829 0.3609 0.3828 26,370 +0.02(+4.79%)
Apr 10, 2024 0.3558 0.3871 0.3551 0.3653 107,427 -0.00(-0.54%)
Apr 09, 2024 0.3951 0.4139 0.3490 0.3673 451,285 -0.02(-5.82%)
Apr 08, 2024 0.4280 0.4467 0.3745 0.3900 636,682 -0.02(-4.51%)
Apr 05, 2024 0.3910 0.4170 0.3788 0.4084 103,717 +0.02(+4.32%)
Apr 04, 2024 0.4420 0.4650 0.3670 0.3915 330,188 +0.01(+2.84%)
Apr 03, 2024 0.3249 0.3807 0.3249 0.3807 274,861 +0.06(+19.27%)
Apr 02, 2024 0.3157 0.3260 0.3030 0.3192 269,414 +0.01(+2.97%)
Apr 01, 2024 0.3020 0.3117 0.3020 0.3100 63,803 +0.01(+3.33%)
Mar 28, 2024 0.2920 0.3015 0.2920 0.3000 38,727 +0.01(+2.81%)
Mar 27, 2024 0.2928 0.3000 0.2918 0.2918 18,679 -0.01(-2.77%)
Mar 26, 2024 0.3045 0.3045 0.3001 0.3001 6,960 +0.00(+0.70%)
Mar 25, 2024 0.3028 0.3131 0.2980 0.2980 88,844 -0.01(-1.68%)
Mar 22, 2024 0.3222 0.3222 0.2980 0.3031 8,962 +0.01(+1.71%)
Mar 21, 2024 0.3170 0.3170 0.2950 0.2980 78,757 -0.01(-4.49%)
Mar 20, 2024 0.2916 0.3120 0.2873 0.3120 20,726 +0.01(+4.28%)
Mar 19, 2024 0.2980 0.2995 0.2900 0.2992 11,780 -0.01(-3.48%)
Mar 18, 2024 0.3102 0.3151 0.2991 0.3100 70,796 -0.00(-0.03%)
Mar 15, 2024 0.3070 0.3164 0.3050 0.3101 33,855 -0.00(-0.23%)
Mar 14, 2024 0.3077 0.3133 0.3050 0.3108 70,596 -0.00(-1.18%)
Mar 13, 2024 0.2857 0.3150 0.2857 0.3145 34,786 +0.03(+8.75%)
Mar 12, 2024 0.2892 0.2892 0.2815 0.2892 25,150 -0.00(-0.82%)
Mar 11, 2024 0.2950 0.2983 0.2890 0.2916 36,178 -0.01(-2.31%)
Mar 08, 2024 0.2950 0.2985 0.2820 0.2985 63,302 -0.00(-0.73%)
Mar 07, 2024 0.2998 0.3030 0.2922 0.3007 54,700 +0.00(+0.23%)
Mar 06, 2024 0.3096 0.3096 0.3000 0.3000 71,392 -0.00(-1.41%)
Mar 05, 2024 0.3105 0.3160 0.2926 0.3043 97,437 +0.02(+7.72%)
Mar 04, 2024 0.2650 0.2950 0.2650 0.2825 87,242 +0.01(+5.49%)
Mar 01, 2024 0.2352 0.2681 0.2352 0.2678 75,435 +0.03(+10.98%)
Feb 29, 2024 0.2360 0.2431 0.2360 0.2413 13,389 +0.01(+4.01%)
Feb 28, 2024 0.2324 0.2348 0.2235 0.2320 64,254 +0.00(+0.61%)
Feb 27, 2024 0.2230 0.2410 0.2218 0.2306 47,191 +0.01(+3.41%)
Feb 26, 2024 0.2289 0.2298 0.2183 0.2230 121,153 -0.01(-2.58%)
Feb 23, 2024 0.2268 0.2374 0.2218 0.2289 99,999 -0.00(-0.39%)
Feb 22, 2024 0.2296 0.2408 0.2296 0.2298 47,678 -0.01(-2.79%)
Feb 21, 2024 0.2514 0.2514 0.2220 0.2364 121,900 -0.02(-5.97%)
Feb 20, 2024 0.2515 0.2565 0.2477 0.2514 42,114 +0.00(+0.24%)
Feb 16, 2024 0.2497 0.2517 0.2478 0.2508 19,993 -0.00(-1.26%)
Feb 15, 2024 0.2450 0.2550 0.2450 0.2540 143,779 +0.01(+2.83%)
Feb 14, 2024 0.2465 0.2514 0.2450 0.2470 43,871 -0.00(-1.20%)
Feb 13, 2024 0.2520 0.2580 0.2450 0.2500 55,383 -0.01(-3.10%)
Feb 12, 2024 0.2582 0.2600 0.2500 0.2580 148,492 -0.00(-1.04%)
Feb 09, 2024 0.2500 0.2607 0.2500 0.2607 81,983 +0.01(+2.24%)
Feb 08, 2024 0.2610 0.2615 0.2524 0.2550 29,271 -0.00(-0.51%)
Feb 07, 2024 0.2637 0.2653 0.2563 0.2563 43,623 -0.00(-1.42%)
Feb 06, 2024 0.2600 0.2608 0.2550 0.2600 9,064 +0.00(+0.97%)
Feb 05, 2024 0.2599 0.2600 0.2550 0.2575 79,402 -0.00(-0.96%)
Feb 02, 2024 0.2685 0.2700 0.2576 0.2600 91,643 -0.01(-3.13%)
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.