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 31, 2022 0.7200 0.7296 0.6600 0.6700 139,366 -0.07(-8.88%)
May 27, 2022 0.7500 0.7619 0.7202 0.7353 35,307 -0.01(-0.84%)
May 26, 2022 0.7219 0.7484 0.7200 0.7415 14,685 +0.03(+3.56%)
May 25, 2022 0.7300 0.7372 0.7119 0.7160 41,181 -0.02(-3.18%)
May 24, 2022 0.7400 0.7542 0.7348 0.7395 31,500 -0.01(-1.40%)
May 23, 2022 0.7212 0.7725 0.7212 0.7500 4,750 +0.03(+4.01%)
May 20, 2022 0.7142 0.7300 0.7062 0.7211 49,752 -0.00(-0.32%)
May 19, 2022 0.7343 0.7660 0.7136 0.7234 84,521 -0.02(-2.52%)
May 18, 2022 0.7278 0.7457 0.7271 0.7421 14,294 -0.01(-1.20%)
May 17, 2022 0.7550 0.7608 0.7459 0.7511 8,117 +0.02(+2.20%)
May 16, 2022 0.7400 0.7721 0.7315 0.7349 79,555 +0.01(+0.95%)
May 13, 2022 0.6428 0.7387 0.6188 0.7280 175,965 +0.08(+13.11%)
May 12, 2022 0.7150 0.7160 0.6300 0.6436 142,244 -0.09(-12.46%)
May 11, 2022 0.7200 0.7800 0.7180 0.7352 80,882 +0.02(+2.83%)
May 10, 2022 0.7935 0.7935 0.7004 0.7150 150,904 -0.05(-6.58%)
May 09, 2022 0.8241 0.8500 0.7550 0.7654 167,871 -0.10(-11.62%)
May 06, 2022 0.9000 0.9050 0.8172 0.8660 370,436 -0.04(-4.31%)
May 05, 2022 1.050 1.050 0.8800 0.9050 248,289 -0.11(-11.27%)
May 04, 2022 0.9771 1.026 0.9616 1.020 38,749 +0.03(+2.52%)
May 03, 2022 0.9336 1.000 0.9095 0.9949 103,658 +0.11(+12.42%)
May 02, 2022 0.9310 0.9342 0.8273 0.8850 217,478 -0.08(-8.52%)
Apr 29, 2022 0.9700 0.9791 0.9500 0.9674 43,224 +0.01(+0.77%)
Apr 28, 2022 0.9500 0.9699 0.9274 0.9600 45,238 +0.00(+0.00%)
Apr 27, 2022 0.9453 0.9700 0.9050 0.9600 94,790 +0.03(+3.23%)
Apr 26, 2022 1.010 1.010 0.9249 0.9300 115,282 -0.08(-7.92%)
Apr 25, 2022 0.9867 1.040 0.9200 1.010 109,328 +0.01(+1.00%)
Apr 22, 2022 1.070 1.080 0.9818 1.000 126,177 -0.06(-5.66%)
Apr 21, 2022 1.130 1.170 1.050 1.060 155,084 -0.10(-8.62%)
Apr 20, 2022 1.180 1.180 1.150 1.160 66,412 -0.01(-0.85%)
Apr 19, 2022 1.220 1.220 1.131 1.170 137,061 -0.05(-4.10%)
Apr 18, 2022 1.120 1.220 1.117 1.220 230,546 +0.10(+8.93%)
Apr 14, 2022 1.150 1.150 1.091 1.120 72,827 -0.02(-1.75%)
Apr 13, 2022 1.097 1.140 1.089 1.140 116,601 +0.06(+5.51%)
Apr 12, 2022 1.150 1.150 1.050 1.081 116,359 +0.05(+4.95%)
Apr 11, 2022 1.047 1.100 1.010 1.030 70,765 -0.02(-1.95%)
Apr 08, 2022 0.9090 1.060 0.9090 1.050 104,201 +0.03(+2.44%)
Apr 07, 2022 1.010 1.050 1.010 1.025 82,788 +0.00(+0.49%)
Apr 06, 2022 1.040 1.050 0.9895 1.020 152,405 +0.00(+0.00%)
Apr 05, 2022 1.039 1.100 1.020 1.020 220,753 -0.02(-1.92%)
Apr 04, 2022 1.100 1.100 1.000 1.040 183,210 +0.04(+4.07%)
Apr 01, 2022 1.010 1.050 0.9900 0.9993 90,966 -0.00(-0.16%)
Mar 31, 2022 0.9950 1.080 0.9868 1.001 166,557 +0.01(+1.11%)
Mar 30, 2022 1.021 1.030 0.9778 0.9899 87,162 -0.02(-1.99%)
Mar 29, 2022 0.9944 1.030 0.9944 1.010 128,117 -0.04(-3.81%)
Mar 28, 2022 0.9540 1.089 0.9540 1.050 94,907 -0.02(-1.87%)
Mar 25, 2022 1.062 1.110 1.062 1.070 44,091 +0.00(+0.00%)
Mar 24, 2022 1.030 1.150 1.030 1.070 72,830 +0.02(+1.90%)
Mar 23, 2022 1.130 1.130 1.010 1.050 100,981 +0.01(+0.96%)
Mar 22, 2022 1.025 1.040 1.001 1.040 100,481 +0.02(+1.96%)
Mar 21, 2022 1.020 1.050 1.010 1.020 44,524 +0.01(+0.99%)
Mar 18, 2022 1.160 1.160 0.9752 1.010 84,402 +0.01(+1.00%)
Mar 17, 2022 0.9960 1.010 0.9391 1.000 134,270 +0.07(+7.69%)
Mar 16, 2022 0.9250 0.9346 0.9012 0.9286 54,194 +0.00(+0.48%)
Mar 15, 2022 0.9050 0.9471 0.8969 0.9242 98,574 +0.02(+2.13%)
Mar 14, 2022 0.9930 1.005 0.9000 0.9049 86,563 -0.10(-9.51%)
Mar 11, 2022 1.000 1.010 0.9600 1.000 153,047 +0.00(+0.11%)
Mar 10, 2022 1.030 1.030 0.9655 0.9989 55,814 +0.02(+1.93%)
Mar 09, 2022 1.290 1.290 0.9250 0.9800 105,905 -0.01(-1.01%)
Mar 08, 2022 1.050 1.080 0.9600 0.9900 223,709 -0.03(-3.18%)
Mar 07, 2022 1.010 1.068 0.9912 1.022 136,147 +0.03(+3.28%)
Mar 04, 2022 1.010 1.025 0.9900 0.9900 52,647 -0.02(-1.98%)
Mar 03, 2022 1.000 1.109 0.9768 1.010 64,556 +0.01(+1.00%)
Mar 02, 2022 1.024 1.130 0.9454 1.000 102,705 -0.00(-0.17%)
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.