Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern Silver Exploration Corp (OP: SSVFF )

0.1480 -0.0120 (-7.50%)
Streaming Delayed Price Updated: 1:17 PM EST, Nov 25, 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 (%)
Nov 22, 2024 0.1600 0.1670 0.1537 0.1600 256,159 +0.01(+3.23%)
Nov 21, 2024 0.1500 0.1550 0.1421 0.1550 92,649 +0.01(+6.90%)
Nov 20, 2024 0.1550 0.1600 0.1420 0.1450 256,385 -0.02(-9.71%)
Nov 19, 2024 0.1792 0.1792 0.1606 0.1606 54,465 -0.01(-5.92%)
Nov 18, 2024 0.1737 0.1782 0.1702 0.1707 68,191 +0.01(+6.69%)
Nov 15, 2024 0.1700 0.1700 0.1600 0.1600 69,577 -0.01(-5.66%)
Nov 14, 2024 0.1680 0.1792 0.1640 0.1696 197,140 -0.02(-10.74%)
Nov 13, 2024 0.1630 0.1900 0.1500 0.1900 289,524 +0.03(+21.41%)
Nov 12, 2024 0.1599 0.1600 0.1500 0.1565 101,605 -0.00(-0.19%)
Nov 11, 2024 0.1620 0.1711 0.1440 0.1568 608,124 -0.02(-8.78%)
Nov 08, 2024 0.1795 0.1795 0.1647 0.1719 71,873 -0.01(-5.45%)
Nov 07, 2024 0.1778 0.1830 0.1740 0.1818 69,020 +0.01(+6.94%)
Nov 06, 2024 0.1600 0.1750 0.1600 0.1700 300,567 -0.01(-5.56%)
Nov 05, 2024 0.1900 0.1900 0.1800 0.1800 41,302 +0.00(+0.00%)
Nov 04, 2024 0.1800 0.1949 0.1753 0.1800 191,290 +0.00(+0.00%)
Nov 01, 2024 0.1900 0.2142 0.1786 0.1800 469,798 -0.02(-11.24%)
Oct 31, 2024 0.2000 0.2200 0.1880 0.2028 524,814 -0.01(-5.85%)
Oct 30, 2024 0.2226 0.2299 0.2141 0.2154 208,488 -0.01(-5.86%)
Oct 29, 2024 0.2289 0.2362 0.2259 0.2288 135,185 +0.01(+4.00%)
Oct 28, 2024 0.2285 0.2340 0.2170 0.2200 41,684 -0.01(-4.39%)
Oct 25, 2024 0.2350 0.2358 0.2301 0.2301 96,567 -0.00(-0.60%)
Oct 24, 2024 0.2350 0.2438 0.2200 0.2315 59,975 +0.00(+1.36%)
Oct 23, 2024 0.2400 0.2417 0.2210 0.2284 185,192 -0.01(-4.83%)
Oct 22, 2024 0.2400 0.2459 0.2345 0.2400 426,333 +0.00(+1.39%)
Oct 21, 2024 0.2400 0.2500 0.2317 0.2367 397,264 +0.01(+2.47%)
Oct 18, 2024 0.2098 0.2383 0.2015 0.2310 583,369 +0.02(+10.00%)
Oct 17, 2024 0.2150 0.2162 0.2050 0.2100 211,849 -0.00(-1.55%)
Oct 16, 2024 0.2100 0.2153 0.2100 0.2133 45,434 +0.00(+1.57%)
Oct 15, 2024 0.2175 0.2175 0.2084 0.2100 114,995 -0.01(-4.55%)
Oct 14, 2024 0.2158 0.2200 0.2158 0.2200 26,363 +0.00(+0.00%)
Oct 11, 2024 0.2201 0.2290 0.2200 0.2200 110,895 -0.01(-3.93%)
Oct 10, 2024 0.2117 0.2290 0.2075 0.2290 145,775 +0.02(+8.17%)
Oct 09, 2024 0.2104 0.2190 0.2050 0.2117 105,999 +0.01(+2.42%)
Oct 08, 2024 0.2134 0.2180 0.2050 0.2067 130,433 -0.01(-4.97%)
Oct 07, 2024 0.2106 0.2261 0.2106 0.2175 91,128 -0.00(-1.14%)
Oct 04, 2024 0.2253 0.2435 0.2142 0.2200 208,058 -0.01(-3.59%)
Oct 03, 2024 0.2200 0.2335 0.2200 0.2282 161,900 -0.01(-2.48%)
Oct 02, 2024 0.2300 0.2340 0.2250 0.2340 172,810 +0.00(+0.69%)
Oct 01, 2024 0.2277 0.2350 0.2277 0.2324 88,600 +0.01(+4.22%)
Sep 30, 2024 0.2150 0.2300 0.2150 0.2230 222,502 +0.00(+0.77%)
Sep 27, 2024 0.2333 0.2430 0.2200 0.2213 137,902 -0.01(-5.43%)
Sep 26, 2024 0.2300 0.2482 0.2300 0.2340 379,799 -0.01(-2.50%)
Sep 25, 2024 0.2400 0.2400 0.2293 0.2400 474,543 +0.00(+0.00%)
Sep 24, 2024 0.2220 0.2496 0.2200 0.2400 313,724 +0.03(+12.94%)
Sep 23, 2024 0.2241 0.2300 0.2125 0.2125 103,312 -0.02(-7.57%)
Sep 20, 2024 0.2252 0.2336 0.2200 0.2299 121,103 +0.01(+4.03%)
Sep 19, 2024 0.2074 0.2210 0.1918 0.2210 405,045 +0.02(+12.30%)
Sep 18, 2024 0.2056 0.2182 0.1918 0.1968 148,690 -0.02(-7.87%)
Sep 17, 2024 0.2200 0.2250 0.2110 0.2136 96,159 -0.00(-1.84%)
Sep 16, 2024 0.2196 0.2300 0.2095 0.2176 505,607 -0.01(-4.98%)
Sep 13, 2024 0.2100 0.2290 0.2088 0.2290 186,217 +0.02(+9.05%)
Sep 12, 2024 0.1939 0.2124 0.1939 0.2100 346,395 +0.01(+2.44%)
Sep 11, 2024 0.1850 0.2050 0.1749 0.2050 88,597 +0.01(+7.56%)
Sep 10, 2024 0.1875 0.2053 0.1870 0.1906 60,608 -0.01(-6.61%)
Sep 09, 2024 0.1934 0.2041 0.1860 0.2041 52,855 +0.02(+10.32%)
Sep 06, 2024 0.2055 0.2110 0.1850 0.1850 356,794 -0.02(-9.27%)
Sep 05, 2024 0.1760 0.2039 0.1750 0.2039 227,546 +0.03(+14.29%)
Sep 04, 2024 0.1750 0.1834 0.1750 0.1784 11,939 -0.00(-0.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.