Advertisement
U.S. Markets closed

Summa Silver Corp. (SSVRF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
0.2640+0.0103 (+4.06%)
At close: 04:00PM EDT
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 20240.26500.27000.25300.26400.264091,100
Oct 31, 20240.28500.28500.25000.26000.2600264,400
Oct 30, 20240.28000.29000.27300.27600.276014,500
Oct 29, 20240.27500.29000.27500.28400.2840157,100
Oct 28, 20240.29100.29100.26700.26800.2680215,800
Oct 25, 20240.27800.28500.27400.28100.281071,100
Oct 24, 20240.29600.29600.27400.28100.2810580,400
Oct 23, 20240.29000.29700.28800.28800.2880384,900
Oct 22, 20240.29000.30400.28000.29300.2930701,400
Oct 21, 20240.32700.35500.31500.31500.3150371,400
Oct 18, 20240.29800.32000.28500.32000.3200360,800
Oct 17, 20240.30000.30300.28900.29600.296052,700
Oct 16, 20240.28300.29000.27600.29000.290092,100
Oct 15, 20240.29600.29600.26900.27100.2710315,400
Oct 14, 20240.30000.30200.29000.29600.296021,300
Oct 11, 20240.30500.31400.26500.28900.2890175,600
Oct 10, 20240.30000.30000.28700.29400.294071,100
Oct 09, 20240.30600.30700.28900.29000.290072,700
Oct 08, 20240.30700.31000.28800.30900.3090108,800
Oct 07, 20240.31600.31600.30500.30700.307056,600
Oct 04, 20240.30600.33000.30200.32000.320092,800
Oct 03, 20240.34200.34200.29200.30300.3030174,100
Oct 02, 20240.30000.32000.30000.31700.317039,300
Oct 01, 20240.30100.31600.30100.30400.304071,100
Sep 30, 20240.33700.33700.27900.30000.3000124,500
Sep 27, 20240.29900.33000.29900.30900.3090144,200
Sep 26, 20240.32000.32200.29600.31600.3160357,500
Sep 25, 20240.32700.33000.31400.31500.3150142,200
Sep 24, 20240.30700.33200.30400.32600.3260200,600
Sep 23, 20240.34000.34000.30700.30700.307083,900
Sep 20, 20240.30500.33700.30500.31700.317085,800
Sep 19, 20240.31800.31900.30300.30600.306091,500
Sep 18, 20240.31400.32000.30100.30500.3050175,900
Sep 17, 20240.29300.34000.29300.31000.3100208,800
Sep 16, 20240.29100.29500.28800.29000.2900234,600
Sep 13, 20240.28000.29300.26900.27500.2750273,500
Sep 12, 20240.27100.28000.26300.28000.2800115,300
Sep 11, 20240.26000.27500.25900.27100.271035,400
Sep 10, 20240.27000.27200.26100.26700.26709,400
Sep 09, 20240.25900.28000.25900.28000.2800126,900
Sep 06, 20240.26400.26600.25100.26000.260027,000
Sep 05, 20240.26000.27100.26000.27100.271027,800
Sep 04, 20240.25800.25800.25400.25400.25407,700
Sep 03, 20240.25600.26100.25400.25500.255023,100
Aug 30, 20240.30000.30000.26000.27000.270036,800
Aug 29, 20240.26400.27500.26400.27500.275011,100
Aug 28, 20240.28000.28500.26300.27000.270059,900
Aug 27, 20240.30000.30000.27800.28200.282082,700
Aug 26, 20240.29600.30600.29000.30000.3000112,000
Aug 23, 20240.27800.29900.27800.29100.291042,000
Aug 22, 20240.28600.28600.28000.28000.28003,000
Aug 21, 20240.28000.28000.27300.28000.2800110,400
Aug 20, 20240.28000.28700.27100.27100.271070,400
Aug 19, 20240.27100.28700.26300.27200.272096,500
Aug 16, 20240.26100.26900.25500.26500.265043,400
Aug 15, 20240.24400.26700.24400.26700.267025,300
Aug 14, 20240.25700.25700.24100.25100.251040,500
Aug 13, 20240.25500.25700.25000.25000.250042,900
Aug 12, 20240.24700.26000.24700.26000.26007,800
Aug 09, 20240.25200.25700.24400.24600.246067,300
Aug 08, 20240.26000.27000.24400.24600.246038,600
Aug 07, 20240.27000.27000.25200.25200.252039,100
Aug 06, 20240.32700.32700.24100.26200.262089,300
Aug 05, 20240.26900.28300.25100.27900.279027,700
Aug 02, 20240.29600.30200.26600.26900.2690108,400
Aug 01, 20240.30600.31100.28400.28600.286052,100
Jul 31, 20240.35400.35400.31000.31000.310076,000
Jul 30, 20240.32400.32400.32400.32400.32409,000
Jul 29, 20240.30900.30900.29800.30800.30807,800
Jul 26, 20240.30800.31100.29800.29900.299034,400
Jul 25, 20240.30500.32000.30000.30800.308050,300
Jul 24, 20240.32200.32500.32000.32200.322061,100
Jul 23, 20240.31500.32000.28900.32000.3200122,300
Jul 22, 20240.29600.32900.29600.32300.323052,900
Jul 19, 20240.33500.34000.31800.32000.320029,100
Jul 18, 20240.34000.34600.33800.33800.338022,800
Jul 17, 20240.32000.36000.32000.35000.350076,600
Jul 16, 20240.34700.36000.33300.36000.360056,400
Jul 15, 20240.34200.35300.33000.34600.3460154,200
Jul 12, 20240.33300.34200.33300.34200.342037,900
Jul 11, 20240.36100.36100.33000.34000.340096,700
Jul 10, 20240.33800.34800.33500.33500.335054,500
Jul 09, 20240.33500.34600.33500.33700.337010,500
Jul 08, 20240.32800.34500.32400.33000.330065,800
Jul 05, 20240.32500.34600.32500.34000.340071,800
Jul 03, 20240.31900.32800.31000.32400.324060,300
Jul 02, 20240.32200.32200.28500.29300.293021,800
Jul 01, 20240.31000.31100.30000.31100.311026,200
Jun 28, 20240.30900.30900.30200.30200.30209,600
Jun 27, 20240.31000.32700.30000.30300.303044,300
Jun 26, 20240.31000.32300.31000.32300.323029,000
Jun 25, 20240.32000.32300.31000.31000.3100154,000
Jun 24, 20240.34500.34500.32000.32800.328038,800
Jun 21, 20240.34000.40600.32000.34100.3410176,300
Jun 20, 20240.34300.36000.33300.36000.3600108,700
Jun 18, 20240.33500.34700.33000.33100.331056,000
Jun 17, 20240.35300.36800.33400.34000.340085,400
Jun 14, 20240.34500.35300.34300.35000.350029,600
Jun 13, 20240.35600.35600.33900.34000.340087,700
Jun 12, 20240.37100.37100.34700.34700.3470104,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...