Southern Silver Exploration Corp (SSV)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 0.25 | -0.025 | -9.09 | 0.295 | 0.295 | 0.24 | 326997 |
| 1730410800 | 0.275 | -0.025 | -8.33 | 0.3 | 0.3 | 0.265 | 310442 |
| 1730324400 | 0.3 | -0.015 | -4.76 | 0.31 | 0.315 | 0.3 | 81261 |
| 1730238000 | 0.315 | 0.005 | 1.61 | 0.31 | 0.325 | 0.31 | 186740 |
| 1730151600 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.3 | 761202 |
| 1729892400 | 0.32 | 0.01 | 3.23 | 0.32 | 0.325 | 0.32 | 54929 |
| 1729806000 | 0.31 | -0.005 | -1.59 | 0.325 | 0.325 | 0.305 | 81718 |
| 1729719600 | 0.315 | -0.02 | -5.97 | 0.335 | 0.335 | 0.315 | 185877 |
| 1729633200 | 0.335 | 0.005 | 1.52 | 0.33 | 0.335 | 0.325 | 434406 |
| 1729546800 | 0.33 | 0.03 | 10.00 | 0.33 | 0.34 | 0.325 | 465017 |
| 1729287600 | 0.3 | 0.01 | 3.45 | 0.3 | 0.33 | 0.29 | 465832 |
| 1729201200 | 0.29 | -0.005 | -1.69 | 0.295 | 0.3 | 0.29 | 145700 |
| 1729114800 | 0.295 | 0.0100001 | 3.51 | 0.2849999 | 0.295 | 0.2849999 | 16219 |
| 1729028400 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.2849999 | 74648 |
| 1728682800 | 0.3 | 0 | 0.00 | 0.295 | 0.31 | 0.295 | 53580 |
| 1728596400 | 0.3 | 0.02 | 7.14 | 0.295 | 0.3 | 0.28 | 156800 |
| 1728510000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1728423600 | 0.28 | -0.02 | -6.67 | 0.3 | 0.3 | 0.275 | 164778 |
| 1728337200 | 0.3 | 0.005 | 1.69 | 0.31 | 0.31 | 0.295 | 135146 |
| 1728078000 | 0.295 | -0.015 | -4.84 | 0.315 | 0.32 | 0.295 | 248116 |
| 1727991600 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.3 | 109943 |
| 1727905200 | 0.32 | 0.015 | 4.92 | 0.305 | 0.32 | 0.305 | 192018 |
| 1727818800 | 0.305 | 0.01 | 3.39 | 0.315 | 0.32 | 0.305 | 72716 |
| 1727732400 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1727473200 | 0.295 | -0.02 | -6.35 | 0.305 | 0.31 | 0.295 | 41073 |
| 1727386800 | 0.315 | -0.01 | -3.08 | 0.325 | 0.335 | 0.315 | 221929 |
| 1727300400 | 0.325 | 0.005 | 1.56 | 0.32 | 0.325 | 0.305 | 317076 |
| 1727214000 | 0.32 | 0.025 | 8.47 | 0.3 | 0.335 | 0.3 | 440847 |
| 1727127600 | 0.295 | -0.015 | -4.84 | 0.305 | 0.315 | 0.295 | 688274 |
| 1726868400 | 0.31 | 0.01 | 3.33 | 0.31 | 0.32 | 0.3 | 193962 |
| 1726782000 | 0.3 | 0.04 | 15.38 | 0.2849999 | 0.3 | 0.265 | 514800 |
| 1726695600 | 0.26 | -0.015 | -5.45 | 0.275 | 0.29 | 0.26 | 131649 |
| 1726609200 | 0.275 | -0.015 | -5.17 | 0.29 | 0.29 | 0.275 | 153582 |
| 1726522800 | 0.29 | -0.01 | -3.33 | 0.295 | 0.3 | 0.29 | 386979 |
| 1726263600 | 0.3 | 0.0150001 | 5.26 | 0.29 | 0.31 | 0.28 | 342767 |
| 1726177200 | 0.2849999 | 0.0099999 | 3.64 | 0.27 | 0.29 | 0.265 | 207165 |
| 1726090800 | 0.275 | 0.01 | 3.77 | 0.25 | 0.275 | 0.25 | 132687 |
| 1726004400 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1725918000 | 0.265 | 0.015 | 6.00 | 0.25 | 0.275 | 0.25 | 144650 |
| 1725658800 | 0.25 | -0.025 | -9.09 | 0.275 | 0.2849999 | 0.25 | 192102 |
| 1725572400 | 0.275 | 0.035 | 14.58 | 0.24 | 0.275 | 0.24 | 360550 |
| 1725486000 | 0.24 | -0.005 | -2.04 | 0.24 | 0.245 | 0.24 | 129774 |
| 1725399600 | 0.245 | -0.015 | -5.77 | 0.26 | 0.26 | 0.24 | 99315 |
| 1725054000 | 0.26 | -0.015 | -5.45 | 0.27 | 0.27 | 0.24 | 515120 |
| 1724967600 | 0.275 | 0.02 | 7.84 | 0.255 | 0.275 | 0.255 | 430713 |
| 1724881200 | 0.255 | 0.02 | 8.51 | 0.24 | 0.26 | 0.23 | 613033 |
| 1724794800 | 0.235 | 0.01 | 4.44 | 0.225 | 0.24 | 0.22 | 203955 |
| 1724708400 | 0.225 | 0.01 | 4.65 | 0.225 | 0.235 | 0.21 | 206001 |
| 1724449200 | 0.215 | -0.005 | -2.27 | 0.22 | 0.235 | 0.215 | 362217 |
| 1724362800 | 0.22 | -0.01 | -4.35 | 0.24 | 0.24 | 0.215 | 222607 |
| 1724276400 | 0.23 | 0 | 0.00 | 0.245 | 0.245 | 0.23 | 387883 |
| 1724190000 | 0.23 | 0 | 0.00 | 0.24 | 0.24 | 0.225 | 116834 |
| 1724103600 | 0.23 | 0 | 0.00 | 0.23 | 0.235 | 0.22 | 332399 |
| 1723844400 | 0.23 | 0 | 0.00 | 0.225 | 0.235 | 0.22 | 471015 |
| 1723758000 | 0.23 | 0.005 | 2.22 | 0.235 | 0.24 | 0.225 | 131870 |
| 1723671600 | 0.225 | 0 | 0.00 | 0.22 | 0.225 | 0.21 | 62123 |
| 1723585200 | 0.225 | -0.015 | -6.25 | 0.235 | 0.235 | 0.225 | 101460 |
| 1723498800 | 0.24 | 0.045 | 23.08 | 0.185 | 0.24 | 0.185 | 158121 |
| 1723239600 | 0.195 | -0.01 | -4.88 | 0.2049999 | 0.2049999 | 0.195 | 198943 |
| 1723153200 | 0.2049999 | 0.0049999 | 2.50 | 0.215 | 0.215 | 0.195 | 302294 |
| 1723066800 | 0.2 | 0 | 0.00 | 0.2 | 0.2049999 | 0.19 | 290338 |
| 1722980400 | 0.2 | -0.02 | -9.09 | 0.195 | 0.22 | 0.18 | 184607 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
