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

Ssr Mining Inc (NQ: SSRM )

5.230 -0.180 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2018 9.345 9.401 9.175 9.250 1,121,829 -0.24(-2.49%)
Oct 30, 2018 9.411 9.590 9.297 9.486 686,477 +0.07(+0.70%)
Oct 29, 2018 9.543 9.685 9.373 9.420 618,564 -0.14(-1.48%)
Oct 26, 2018 9.647 9.864 9.534 9.562 866,582 -0.01(-0.10%)
Oct 25, 2018 9.987 9.997 9.534 9.571 1,309,743 -0.42(-4.16%)
Oct 24, 2018 10.06 10.14 9.912 9.987 798,673 -0.09(-0.94%)
Oct 23, 2018 10.33 10.44 10.02 10.08 974,995 -0.14(-1.39%)
Oct 22, 2018 10.23 10.32 10.10 10.22 519,757 -0.09(-0.82%)
Oct 19, 2018 10.23 10.32 10.16 10.31 1,210,230 +0.11(+1.11%)
Oct 18, 2018 10.09 10.32 10.04 10.20 878,865 +0.03(+0.28%)
Oct 17, 2018 10.10 10.37 10.07 10.17 889,732 +0.07(+0.65%)
Oct 16, 2018 10.24 10.35 9.978 10.10 881,789 +0.04(+0.38%)
Oct 15, 2018 10.01 10.30 10.01 10.06 1,207,368 +0.07(+0.66%)
Oct 12, 2018 9.562 10.08 9.279 9.997 2,679,652 +1.10(+12.31%)
Oct 11, 2018 8.608 8.948 8.438 8.901 1,252,805 +0.39(+4.55%)
Oct 10, 2018 8.371 8.532 8.220 8.513 688,979 +0.13(+1.58%)
Oct 09, 2018 8.494 8.589 8.343 8.381 640,305 -0.23(-2.63%)
Oct 08, 2018 8.277 8.617 8.173 8.608 717,701 +0.19(+2.24%)
Oct 05, 2018 8.409 8.598 8.371 8.419 578,921 +0.02(+0.22%)
Oct 04, 2018 8.438 8.579 8.371 8.400 464,416 -0.04(-0.45%)
Oct 03, 2018 8.513 8.627 8.409 8.438 681,485 -0.09(-1.00%)
Oct 02, 2018 8.371 8.584 8.353 8.523 667,589 +0.28(+3.44%)
Oct 01, 2018 8.230 8.305 8.145 8.239 438,116 +0.01(+0.11%)
Sep 28, 2018 8.145 8.381 8.135 8.230 631,627 +0.12(+1.52%)
Sep 27, 2018 8.211 8.239 7.965 8.107 846,211 -0.15(-1.83%)
Sep 26, 2018 8.475 8.475 8.249 8.258 633,324 -0.21(-2.46%)
Sep 25, 2018 8.598 8.674 8.457 8.466 480,105 -0.05(-0.55%)
Sep 24, 2018 8.438 8.731 8.428 8.513 784,038 +0.03(+0.33%)
Sep 21, 2018 8.551 8.669 8.434 8.485 1,789,363 -0.21(-2.39%)
Sep 20, 2018 8.664 8.768 8.560 8.693 613,774 +0.09(+1.10%)
Sep 19, 2018 8.428 8.707 8.419 8.598 582,398 +0.23(+2.71%)
Sep 18, 2018 8.362 8.480 8.291 8.371 621,292 +0.01(+0.11%)
Sep 17, 2018 8.286 8.485 8.145 8.362 980,165 +0.13(+1.61%)
Sep 14, 2018 8.154 8.296 8.145 8.230 527,802 +0.03(+0.35%)
Sep 13, 2018 8.305 8.324 8.097 8.201 483,502 -0.02(-0.23%)
Sep 12, 2018 7.946 8.296 7.890 8.220 738,786 +0.27(+3.45%)
Sep 11, 2018 7.852 8.012 7.795 7.946 508,293 +0.01(+0.12%)
Sep 10, 2018 7.842 8.069 7.682 7.937 616,711 +0.08(+0.96%)
Sep 07, 2018 7.729 8.069 7.710 7.861 596,066 +0.07(+0.85%)
Sep 06, 2018 7.890 7.899 7.691 7.795 735,946 -0.01(-0.12%)
Sep 05, 2018 7.946 7.975 7.663 7.805 448,403 -0.13(-1.61%)
Sep 04, 2018 8.107 8.107 7.823 7.932 1,005,405 -0.29(-3.51%)
Aug 31, 2018 8.220 8.220 8.220 0 +0.02(+0.23%)
Aug 30, 2018 8.324 8.324 8.135 8.201 315,421 -0.15(-1.81%)
Aug 29, 2018 8.447 8.466 8.253 8.353 374,073 -0.12(-1.45%)
Aug 28, 2018 8.721 8.778 8.381 8.475 432,779 -0.16(-1.86%)
Aug 27, 2018 8.504 8.645 8.428 8.636 544,163 +0.22(+2.58%)
Aug 24, 2018 8.022 8.475 8.003 8.419 680,205 +0.39(+4.82%)
Aug 23, 2018 8.145 8.182 7.969 8.031 879,704 -0.24(-2.86%)
Aug 22, 2018 8.277 8.315 8.154 8.268 347,459 +0.02(+0.23%)
Aug 21, 2018 8.239 8.334 8.079 8.249 572,215 +0.01(+0.11%)
Aug 20, 2018 8.268 8.324 8.097 8.239 566,460 +0.01(+0.11%)
Aug 17, 2018 7.975 8.315 7.880 8.230 1,654,740 +0.27(+3.44%)
Aug 16, 2018 8.438 8.513 7.932 7.956 1,580,958 -0.39(-4.64%)
Aug 15, 2018 8.712 8.740 8.334 8.343 1,354,805 -0.54(-6.06%)
Aug 14, 2018 9.175 9.175 8.749 8.882 914,986 -0.24(-2.59%)
Aug 13, 2018 9.713 9.713 9.099 9.118 1,188,524 -0.59(-6.04%)
Aug 10, 2018 9.732 10.34 9.647 9.704 1,245,262 +0.17(+1.78%)
Aug 09, 2018 9.571 9.732 9.486 9.534 744,351 -0.07(-0.69%)
Aug 08, 2018 9.638 9.685 9.420 9.600 665,009 -0.03(-0.29%)
Aug 07, 2018 9.723 9.959 9.619 9.628 640,568 -0.06(-0.59%)
Aug 06, 2018 9.742 9.874 9.675 9.685 265,311 -0.10(-1.06%)
Aug 03, 2018 9.893 9.987 9.779 9.789 565,056 +0.03(+0.29%)
Aug 02, 2018 9.732 9.912 9.732 9.760 528,983 -0.04(-0.39%)
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.