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

Summa Silver Corp (OP: SSVRF )

0.1932 -0.0018 (-0.92%)
Streaming Delayed Price Updated: 11:01 AM EST, Dec 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 (%)
Dec 20, 2024 0.1710 0.1950 0.1710 0.1950 71,111 +0.01(+7.26%)
Dec 19, 2024 0.1895 0.1900 0.1800 0.1818 66,619 -0.01(-4.06%)
Dec 18, 2024 0.2000 0.2024 0.1734 0.1895 295,378 -0.01(-6.93%)
Dec 17, 2024 0.1960 0.2062 0.1900 0.2036 58,977 +0.01(+3.35%)
Dec 16, 2024 0.2082 0.2082 0.1900 0.1970 20,060 +0.01(+3.68%)
Dec 13, 2024 0.1970 0.2000 0.1900 0.1900 25,488 -0.01(-5.28%)
Dec 12, 2024 0.1978 0.2006 0.1923 0.2006 34,522 +0.00(+1.31%)
Dec 11, 2024 0.1991 0.2020 0.1911 0.1980 50,322 -0.00(-0.50%)
Dec 10, 2024 0.2035 0.2061 0.1990 0.1990 38,297 -0.00(-0.80%)
Dec 09, 2024 0.1999 0.2070 0.1884 0.2006 149,932 +0.01(+7.10%)
Dec 06, 2024 0.1975 0.2000 0.1853 0.1873 102,222 -0.01(-4.92%)
Dec 05, 2024 0.1990 0.2018 0.1950 0.1970 49,015 +0.01(+3.68%)
Dec 04, 2024 0.1917 0.2050 0.1900 0.1900 42,344 -0.00(-0.52%)
Dec 03, 2024 0.1945 0.2019 0.1850 0.1910 53,912 -0.00(-2.05%)
Dec 02, 2024 0.2000 0.2125 0.1923 0.1950 80,955 -0.01(-3.80%)
Nov 29, 2024 0.1928 0.2027 0.1928 0.2027 13,398 -0.00(-0.59%)
Nov 27, 2024 0.2075 0.2075 0.1972 0.2039 11,722 -0.00(-1.12%)
Nov 26, 2024 0.1950 0.2071 0.1900 0.2062 62,398 +0.01(+2.59%)
Nov 25, 2024 0.2000 0.2068 0.1950 0.2010 102,136 -0.00(-0.99%)
Nov 22, 2024 0.1918 0.2030 0.1880 0.2030 58,921 +0.01(+3.47%)
Nov 21, 2024 0.1958 0.2004 0.1920 0.1962 75,589 +0.00(+1.45%)
Nov 20, 2024 0.2068 0.2068 0.1915 0.1934 44,526 -0.01(-4.26%)
Nov 19, 2024 0.1990 0.2068 0.1917 0.2020 152,921 -0.00(-1.17%)
Nov 18, 2024 0.2026 0.2131 0.2000 0.2044 101,034 +0.01(+3.28%)
Nov 15, 2024 0.2030 0.2050 0.1860 0.1979 93,408 -0.01(-2.89%)
Nov 14, 2024 0.1964 0.2090 0.1920 0.2038 126,446 +0.01(+4.09%)
Nov 13, 2024 0.2161 0.2161 0.1810 0.1958 308,077 -0.02(-7.20%)
Nov 12, 2024 0.2224 0.2300 0.1952 0.2110 325,793 -0.01(-4.61%)
Nov 11, 2024 0.2203 0.2300 0.2180 0.2212 187,960 -0.01(-2.25%)
Nov 08, 2024 0.2450 0.2451 0.2203 0.2263 159,347 -0.02(-7.63%)
Nov 07, 2024 0.2215 0.2450 0.2215 0.2450 78,701 +0.01(+3.90%)
Nov 06, 2024 0.2475 0.2500 0.2200 0.2358 387,295 -0.02(-7.53%)
Nov 05, 2024 0.2557 0.2600 0.2500 0.2550 74,632 -0.00(-1.58%)
Nov 04, 2024 0.2650 0.2705 0.2570 0.2591 147,002 -0.00(-1.67%)
Nov 01, 2024 0.2648 0.2700 0.2526 0.2635 91,134 +0.00(+1.27%)
Oct 31, 2024 0.2850 0.2850 0.2502 0.2602 264,449 -0.02(-5.86%)
Oct 30, 2024 0.2800 0.2898 0.2731 0.2764 14,516 -0.01(-2.78%)
Oct 29, 2024 0.2863 0.2900 0.2749 0.2843 157,070 +0.02(+6.28%)
Oct 28, 2024 0.2909 0.2909 0.2668 0.2675 215,750 -0.01(-4.91%)
Oct 25, 2024 0.2781 0.2853 0.2740 0.2813 71,088 +0.00(+0.07%)
Oct 24, 2024 0.2960 0.2960 0.2736 0.2811 580,407 -0.01(-2.40%)
Oct 23, 2024 0.2900 0.2970 0.2880 0.2880 384,881 -0.00(-1.54%)
Oct 22, 2024 0.2850 0.3040 0.2800 0.2925 701,435 -0.02(-7.23%)
Oct 21, 2024 0.3270 0.3548 0.3152 0.3153 371,373 -0.00(-1.50%)
Oct 18, 2024 0.2975 0.3201 0.2850 0.3201 360,846 +0.02(+8.11%)
Oct 17, 2024 0.2997 0.3027 0.2890 0.2961 52,726 +0.01(+2.10%)
Oct 16, 2024 0.2831 0.2900 0.2760 0.2900 92,057 +0.02(+7.05%)
Oct 15, 2024 0.2960 0.2960 0.2686 0.2709 315,394 -0.02(-8.39%)
Oct 14, 2024 0.2999 0.3024 0.2900 0.2957 21,258 +0.01(+2.50%)
Oct 11, 2024 0.3047 0.3135 0.2650 0.2885 175,628 -0.01(-1.90%)
Oct 10, 2024 0.2906 0.3004 0.2870 0.2941 71,132 +0.00(+1.41%)
Oct 09, 2024 0.3060 0.3069 0.2891 0.2900 72,685 -0.02(-6.06%)
Oct 08, 2024 0.3065 0.3102 0.2875 0.3087 108,840 +0.00(+0.72%)
Oct 07, 2024 0.3155 0.3155 0.3055 0.3065 56,611 -0.01(-4.19%)
Oct 04, 2024 0.3059 0.3300 0.3020 0.3199 92,773 +0.02(+5.75%)
Oct 03, 2024 0.3421 0.3421 0.2920 0.3025 174,141 -0.01(-4.66%)
Oct 02, 2024 0.3000 0.3200 0.3000 0.3173 39,325 +0.01(+4.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.