Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summa Silver Corp (OP: SSVRF )

0.3971 +0.0052 (+1.33%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
May 31, 2024 0.3950 0.4028 0.3801 0.3971 89,230 +0.01(+1.33%)
May 30, 2024 0.3916 0.4010 0.3751 0.3919 118,461 +0.01(+3.13%)
May 29, 2024 0.3775 0.3800 0.3600 0.3800 183,157 +0.02(+5.53%)
May 28, 2024 0.3050 0.3644 0.3000 0.3601 284,420 +0.06(+21.20%)
May 24, 2024 0.2950 0.3061 0.2850 0.2971 119,000 +0.01(+2.95%)
May 23, 2024 0.3000 0.3280 0.2834 0.2886 65,993 -0.01(-4.69%)
May 22, 2024 0.3293 0.3293 0.2947 0.3028 110,842 -0.02(-6.83%)
May 21, 2024 0.3188 0.3284 0.3050 0.3250 95,502 -0.01(-2.58%)
May 20, 2024 0.3100 0.3398 0.3100 0.3336 254,957 +0.02(+7.86%)
May 17, 2024 0.3150 0.3226 0.2933 0.3093 495,577 -0.01(-3.25%)
May 16, 2024 0.2961 0.3198 0.2870 0.3197 182,025 +0.02(+6.39%)
May 15, 2024 0.2794 0.3030 0.2765 0.3005 250,802 +0.01(+4.49%)
May 14, 2024 0.2877 0.2970 0.2807 0.2876 34,635 +0.01(+2.71%)
May 13, 2024 0.2948 0.2948 0.2800 0.2800 16,271 +0.00(+0.68%)
May 10, 2024 0.3052 0.3052 0.2774 0.2781 217,264 -0.02(-7.30%)
May 09, 2024 0.2820 0.3050 0.2820 0.3000 126,880 +0.02(+6.84%)
May 08, 2024 0.2851 0.2851 0.2761 0.2808 73,950 -0.01(-2.06%)
May 07, 2024 0.2858 0.2899 0.2834 0.2867 30,948 +0.00(+0.03%)
May 06, 2024 0.2900 0.2980 0.2856 0.2866 72,170 +0.00(+1.63%)
May 03, 2024 0.2900 0.2934 0.2820 0.2820 43,313 -0.01(-4.79%)
May 02, 2024 0.2931 0.3000 0.2900 0.2962 46,540 -0.01(-3.11%)
May 01, 2024 0.3100 0.3146 0.2965 0.3057 46,602 -0.01(-2.21%)
Apr 30, 2024 0.3150 0.3240 0.3036 0.3126 51,750 -0.02(-4.98%)
Apr 29, 2024 0.3400 0.3400 0.3180 0.3290 97,983 -0.00(-0.42%)
Apr 26, 2024 0.3368 0.3400 0.3165 0.3304 122,333 +0.00(+1.10%)
Apr 25, 2024 0.3035 0.3303 0.3033 0.3268 26,755 +0.02(+7.15%)
Apr 24, 2024 0.3025 0.3099 0.3025 0.3050 43,254 +0.01(+2.07%)
Apr 23, 2024 0.3000 0.3100 0.2950 0.2988 129,637 -0.00(-0.40%)
Apr 22, 2024 0.3150 0.3200 0.2955 0.3000 121,475 -0.02(-5.87%)
Apr 19, 2024 0.3245 0.3245 0.3166 0.3187 54,783 -0.01(-3.42%)
Apr 18, 2024 0.3189 0.3315 0.3189 0.3300 104,552 -0.00(-0.84%)
Apr 17, 2024 0.3259 0.3390 0.3259 0.3328 61,744 +0.01(+1.84%)
Apr 16, 2024 0.3630 0.3630 0.3200 0.3268 88,029 -0.02(-6.09%)
Apr 15, 2024 0.3584 0.3700 0.3430 0.3480 222,712 -0.02(-5.69%)
Apr 12, 2024 0.4000 0.4387 0.3568 0.3690 212,528 -0.01(-3.61%)
Apr 11, 2024 0.3609 0.3829 0.3609 0.3828 26,370 +0.02(+4.79%)
Apr 10, 2024 0.3558 0.3871 0.3551 0.3653 107,427 -0.00(-0.54%)
Apr 09, 2024 0.3951 0.4139 0.3490 0.3673 451,285 -0.02(-5.82%)
Apr 08, 2024 0.4280 0.4467 0.3745 0.3900 636,682 -0.02(-4.51%)
Apr 05, 2024 0.3910 0.4170 0.3788 0.4084 103,717 +0.02(+4.32%)
Apr 04, 2024 0.4420 0.4650 0.3670 0.3915 330,188 +0.01(+2.84%)
Apr 03, 2024 0.3249 0.3807 0.3249 0.3807 274,861 +0.06(+19.27%)
Apr 02, 2024 0.3157 0.3260 0.3030 0.3192 269,414 +0.01(+2.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.