ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

SSVR Summa Silver Corp

0.425
0.00 (0.00%)
May 19 2024 - Closed
Delayed by 15 minutes

SSVR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.425 -0.005 -1.16% 0.43 0.435 0.40 722,749
May 16 2024 0.43 0.02 4.88% 0.40 0.435 0.385 472,506
May 15 2024 0.41 0.025 6.49% 0.39 0.415 0.38 360,878
May 14 2024 0.385 0.00 0.00% 0.39 0.40 0.385 91,214
May 13 2024 0.385 -0.005 -1.28% 0.395 0.40 0.38 114,560
May 10 2024 0.39 -0.02 -4.88% 0.42 0.425 0.38 234,090
May 09 2024 0.41 0.03 7.89% 0.385 0.415 0.385 206,783
May 08 2024 0.38 -0.01 -2.56% 0.39 0.39 0.38 69,095
May 07 2024 0.39 0.00 0.00% 0.395 0.40 0.39 103,445
May 06 2024 0.39 0.005 1.30% 0.39 0.40 0.39 152,367
May 03 2024 0.385 -0.015 -3.75% 0.405 0.405 0.385 86,517
May 02 2024 0.40 -0.015 -3.61% 0.41 0.41 0.395 130,347
May 01 2024 0.415 -0.01 -2.35% 0.43 0.43 0.41 95,275
Apr 30 2024 0.425 -0.02 -4.49% 0.435 0.44 0.42 117,436
Apr 29 2024 0.445 -0.01 -2.20% 0.45 0.45 0.42 113,311
Apr 26 2024 0.455 0.005 1.11% 0.45 0.46 0.44 178,693
Apr 25 2024 0.45 0.03 7.14% 0.42 0.45 0.42 227,730
Apr 24 2024 0.42 0.01 2.44% 0.41 0.425 0.41 75,570
Apr 23 2024 0.41 0.00 0.00% 0.415 0.415 0.405 67,101
Apr 22 2024 0.41 -0.03 -6.82% 0.43 0.43 0.405 352,268
Apr 19 2024 0.44 -0.005 -1.12% 0.445 0.445 0.435 158,200
Apr 18 2024 0.445 -0.01 -2.20% 0.455 0.455 0.445 134,210
Apr 17 2024 0.455 0.005 1.11% 0.455 0.47 0.455 226,105
Apr 16 2024 0.45 -0.025 -5.26% 0.47 0.47 0.44 296,345
Apr 15 2024 0.475 -0.015 -3.06% 0.495 0.495 0.475 150,708
Apr 12 2024 0.49 -0.03 -5.77% 0.53 0.60 0.49 428,277
Apr 11 2024 0.52 0.02 4.00% 0.50 0.53 0.49 70,900
Apr 10 2024 0.50 0.015 3.09% 0.49 0.52 0.485 111,885
Apr 09 2024 0.485 -0.035 -6.73% 0.55 0.55 0.475 503,799
Apr 08 2024 0.52 -0.04 -7.14% 0.61 0.61 0.52 360,010
Apr 05 2024 0.56 0.03 5.66% 0.53 0.57 0.52 183,348
Apr 04 2024 0.53 0.01 1.92% 0.56 0.62 0.50 284,748
Apr 03 2024 0.52 0.085 19.54% 0.44 0.52 0.435 373,486
Apr 02 2024 0.435 0.015 3.57% 0.425 0.445 0.41 361,705
Apr 01 2024 0.42 0.00 0.00% 0.42 0.42 0.41 333,607
Mar 28 2024 0.42 0.025 6.33% 0.40 0.42 0.395 115,644
Mar 27 2024 0.395 -0.005 -1.25% 0.40 0.40 0.395 61,935
Mar 26 2024 0.40 0.00 0.00% 0.40 0.41 0.40 42,008
Mar 25 2024 0.40 -0.01 -2.44% 0.41 0.42 0.40 81,205
Mar 22 2024 0.41 0.00 0.00% 0.41 0.415 0.405 12,200
Mar 21 2024 0.41 -0.01 -2.38% 0.42 0.42 0.405 107,254
Mar 20 2024 0.42 0.025 6.33% 0.395 0.42 0.395 101,000
Mar 19 2024 0.395 -0.015 -3.66% 0.405 0.405 0.39 20,800
Mar 18 2024 0.41 -0.01 -2.38% 0.41 0.42 0.405 87,467
Mar 15 2024 0.42 0.00 0.00% 0.415 0.42 0.41 49,885
Mar 14 2024 0.42 0.00 0.00% 0.42 0.42 0.415 130,916
Mar 13 2024 0.42 0.035 9.09% 0.38 0.42 0.38 198,292
Mar 12 2024 0.385 -0.01 -2.53% 0.39 0.39 0.38 59,389
Mar 11 2024 0.395 0.00 0.00% 0.395 0.40 0.39 50,464
Mar 08 2024 0.395 0.00 0.00% 0.40 0.40 0.38 70,927
Mar 07 2024 0.395 -0.005 -1.25% 0.40 0.40 0.39 73,093
Mar 06 2024 0.40 -0.015 -3.61% 0.42 0.42 0.40 59,283
Mar 05 2024 0.415 0.035 9.21% 0.395 0.445 0.395 219,113
Mar 04 2024 0.38 0.02 5.56% 0.37 0.40 0.365 168,992
Mar 01 2024 0.36 0.03 9.09% 0.33 0.36 0.33 138,780
Feb 29 2024 0.33 0.015 4.76% 0.315 0.335 0.315 53,506
Feb 28 2024 0.315 0.005 1.61% 0.31 0.325 0.30 28,992
Feb 27 2024 0.31 0.015 5.08% 0.295 0.32 0.295 76,575
Feb 26 2024 0.295 -0.01 -3.28% 0.305 0.31 0.295 30,434
Feb 23 2024 0.305 -0.005 -1.61% 0.31 0.315 0.30 185,871
Feb 22 2024 0.31 -0.005 -1.59% 0.32 0.32 0.31 67,500
Feb 21 2024 0.315 -0.025 -7.35% 0.335 0.335 0.315 117,201

Your Recent History

Delayed Upgrade Clock