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

Summa Silver Corp (OP: SSVRF )

0.3028 -0.0222 (-6.83%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
May 28, 2021 1.370 1.410 1.283 1.313 37,555 -0.01(-0.54%)
May 27, 2021 1.310 1.360 1.270 1.320 98,520 +0.06(+4.76%)
May 26, 2021 1.320 1.320 1.260 1.260 50,109 -0.01(-0.79%)
May 25, 2021 1.300 1.360 1.160 1.270 97,511 -0.03(-2.31%)
May 24, 2021 1.195 1.340 1.165 1.300 17,060 +0.14(+12.04%)
May 21, 2021 1.206 1.206 1.125 1.160 37,279 -0.03(-2.50%)
May 20, 2021 1.315 1.315 1.165 1.190 39,495 +0.04(+3.48%)
May 19, 2021 1.125 1.208 1.113 1.150 32,961 +0.04(+3.48%)
May 18, 2021 1.150 1.150 1.080 1.111 80,242 +0.02(+1.95%)
May 17, 2021 1.040 1.090 1.040 1.090 47,820 +0.05(+4.81%)
May 14, 2021 1.060 1.060 1.030 1.040 14,670 +0.03(+2.92%)
May 13, 2021 1.036 1.056 1.010 1.010 8,812 -0.01(-0.93%)
May 12, 2021 1.110 1.265 1.020 1.020 39,416 -0.08(-7.27%)
May 11, 2021 1.034 1.100 1.013 1.100 63,871 +0.05(+4.72%)
May 10, 2021 0.9772 1.063 0.9772 1.050 42,607 +0.06(+6.20%)
May 07, 2021 0.9851 1.032 0.9850 0.9891 56,937 +0.00(+0.38%)
May 06, 2021 0.9573 0.9980 0.9494 0.9854 21,893 +0.04(+4.71%)
May 05, 2021 0.9451 0.9500 0.9367 0.9411 11,458 +0.01(+1.61%)
May 04, 2021 0.9900 0.9900 0.9262 0.9262 19,340 -0.03(-3.09%)
May 03, 2021 0.9000 0.9620 0.8600 0.9557 22,097 +0.06(+6.48%)
Apr 30, 2021 0.9050 0.9172 0.8975 0.8975 17,900 -0.00(-0.28%)
Apr 29, 2021 0.9069 0.9200 0.8679 0.9000 30,510 -0.01(-0.97%)
Apr 28, 2021 0.8912 0.9187 0.8820 0.9088 31,144 +0.03(+2.89%)
Apr 27, 2021 0.8800 0.8900 0.8600 0.8833 41,065 -0.01(-0.71%)
Apr 26, 2021 0.9205 0.9205 0.8800 0.8896 8,396 -0.02(-2.34%)
Apr 23, 2021 0.9063 0.9149 0.8977 0.9109 8,700 -0.01(-0.99%)
Apr 22, 2021 0.9060 0.9200 0.9060 0.9200 29,471 +0.01(+1.27%)
Apr 21, 2021 0.8862 0.9334 0.8813 0.9085 25,388 +0.04(+4.82%)
Apr 20, 2021 0.8800 0.8853 0.8600 0.8667 26,630 +0.01(+1.63%)
Apr 19, 2021 0.8606 0.8639 0.8445 0.8528 24,180 -0.02(-2.09%)
Apr 16, 2021 0.9350 0.9350 0.8535 0.8710 14,800 +0.02(+1.87%)
Apr 15, 2021 0.8606 0.8680 0.8333 0.8550 26,032 +0.04(+5.56%)
Apr 14, 2021 0.8200 0.8200 0.8062 0.8100 14,325 +0.01(+1.30%)
Apr 13, 2021 0.7900 0.8259 0.7780 0.7996 51,760 -0.01(-1.28%)
Apr 12, 2021 0.8399 0.8399 0.8100 0.8100 41,405 -0.03(-3.57%)
Apr 09, 2021 1.065 1.065 0.8228 0.8400 31,500 -0.04(-4.87%)
Apr 08, 2021 0.8600 0.8900 0.8600 0.8830 65,030 +0.01(+1.53%)
Apr 07, 2021 0.8800 0.8800 0.8670 0.8697 12,105 -0.01(-0.83%)
Apr 06, 2021 0.8792 0.9062 0.8643 0.8770 34,193 -0.00(-0.09%)
Apr 05, 2021 0.8589 0.9016 0.8589 0.8778 40,186 +0.02(+2.92%)
Apr 01, 2021 0.8200 0.8529 0.8081 0.8529 52,600 +0.04(+5.30%)
Mar 31, 2021 0.9680 0.9680 0.7550 0.8100 45,571 +0.02(+2.35%)
Mar 30, 2021 0.8120 0.8128 0.7850 0.7914 20,800 -0.02(-2.88%)
Mar 29, 2021 0.8389 0.8900 0.8113 0.8149 14,515 -0.02(-2.61%)
Mar 26, 2021 0.8381 0.8381 0.8148 0.8367 12,100 +0.02(+2.50%)
Mar 25, 2021 0.8580 0.8580 0.8150 0.8163 16,130 -0.06(-6.58%)
Mar 24, 2021 0.8789 0.9073 0.8737 0.8738 33,240 -0.02(-2.43%)
Mar 23, 2021 0.9200 0.9252 0.8776 0.8956 65,895 -0.05(-5.03%)
Mar 22, 2021 0.9300 0.9505 0.9215 0.9430 18,964 -0.00(-0.04%)
Mar 19, 2021 0.9415 0.9600 0.9383 0.9434 16,700 -0.02(-1.73%)
Mar 18, 2021 0.9733 0.9815 0.9482 0.9600 39,034 -0.00(-0.17%)
Mar 17, 2021 0.9437 0.9815 0.9437 0.9616 55,647 +0.01(+0.94%)
Mar 16, 2021 0.9800 0.9800 0.9493 0.9526 29,855 -0.02(-1.55%)
Mar 15, 2021 0.9800 0.9857 0.9472 0.9676 66,417 +0.02(+1.85%)
Mar 12, 2021 0.9749 0.9749 0.9392 0.9500 16,100 -0.01(-0.89%)
Mar 11, 2021 0.9687 1.041 0.9500 0.9585 98,002 +0.00(+0.32%)
Mar 10, 2021 0.9460 0.9708 0.9300 0.9554 39,758 -0.01(-0.74%)
Mar 09, 2021 0.9231 0.9823 0.9100 0.9625 29,135 +0.05(+5.54%)
Mar 08, 2021 0.8427 0.9706 0.8427 0.9120 53,961 +0.05(+6.29%)
Mar 05, 2021 0.9100 0.9100 0.8400 0.8580 64,100 -0.06(-6.33%)
Mar 04, 2021 0.9520 0.9520 0.9031 0.9160 76,475 -0.01(-1.38%)
Mar 03, 2021 0.9472 0.9500 0.9288 0.9288 11,429 -0.06(-6.18%)
Mar 02, 2021 1.050 1.050 0.9861 0.9900 50,250 +0.01(+1.53%)
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.