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

Summa Silver Corp (OP: SSVRF )

0.2886 -0.0142 (-4.69%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 23, 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 (%)
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%)
Feb 01, 2024 0.2600 0.2723 0.2600 0.2684 57,653 +0.00(+1.28%)
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%)
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.