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

Summa Silver Corp (OP: SSVRF )

0.2039 -0.0023 (-1.12%)
Streaming Delayed Price Updated: 1:45 PM EST, Nov 27, 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 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%)
Oct 01, 2024 0.3008 0.3160 0.3008 0.3039 71,085 +0.00(+1.40%)
Sep 30, 2024 0.3100 0.3369 0.2794 0.2997 124,503 -0.01(-3.01%)
Sep 27, 2024 0.2985 0.3300 0.2985 0.3090 144,173 -0.01(-2.28%)
Sep 26, 2024 0.3200 0.3217 0.2962 0.3162 357,476 +0.00(+0.38%)
Sep 25, 2024 0.3273 0.3300 0.3141 0.3150 142,218 -0.01(-3.49%)
Sep 24, 2024 0.3200 0.3322 0.3043 0.3264 200,612 +0.02(+6.39%)
Sep 23, 2024 0.3400 0.3400 0.3068 0.3068 83,889 -0.01(-3.06%)
Sep 20, 2024 0.3052 0.3370 0.3052 0.3165 85,808 +0.01(+3.60%)
Sep 19, 2024 0.3160 0.3186 0.3030 0.3055 91,470 +0.00(+0.03%)
Sep 18, 2024 0.3140 0.3200 0.3011 0.3054 175,910 -0.00(-1.32%)
Sep 17, 2024 0.3100 0.3396 0.2930 0.3095 208,778 +0.02(+6.72%)
Sep 16, 2024 0.2910 0.2951 0.2880 0.2900 234,563 +0.01(+5.38%)
Sep 13, 2024 0.2800 0.2927 0.2685 0.2752 273,500 -0.00(-1.71%)
Sep 12, 2024 0.2711 0.2800 0.2635 0.2800 115,285 +0.01(+3.17%)
Sep 11, 2024 0.2601 0.2750 0.2590 0.2714 35,375 +0.00(+1.80%)
Sep 10, 2024 0.2700 0.2716 0.2610 0.2666 9,400 -0.01(-4.79%)
Sep 09, 2024 0.2630 0.2800 0.2586 0.2800 126,855 +0.02(+7.69%)
Sep 06, 2024 0.2654 0.2661 0.2510 0.2600 26,950 -0.01(-3.88%)
Sep 05, 2024 0.2601 0.2706 0.2601 0.2705 27,800 +0.02(+6.71%)
Sep 04, 2024 0.2578 0.2578 0.2535 0.2535 7,700 -0.00(-0.51%)
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.