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 (%)
Dec 29, 2017 8.303 8.303 8.303 0 +0.02(+0.23%)
Dec 28, 2017 8.228 8.313 8.133 8.284 562,661 +0.09(+1.04%)
Dec 27, 2017 8.209 8.303 8.162 8.199 549,924 -0.10(-1.25%)
Dec 26, 2017 8.237 8.332 8.190 8.303 495,067 +0.12(+1.50%)
Dec 22, 2017 8.162 8.256 8.096 8.181 507,949 +0.02(+0.23%)
Dec 21, 2017 8.143 8.190 8.077 8.162 449,484 +0.01(+0.12%)
Dec 20, 2017 8.029 8.190 7.944 8.152 648,190 +0.22(+2.74%)
Dec 19, 2017 7.973 8.048 7.869 7.935 556,505 -0.06(-0.71%)
Dec 18, 2017 7.907 8.044 7.878 7.992 859,328 +0.18(+2.30%)
Dec 15, 2017 7.963 7.973 7.727 7.812 1,354,382 -0.04(-0.48%)
Dec 14, 2017 7.822 7.999 7.737 7.850 1,027,596 +0.03(+0.36%)
Dec 13, 2017 7.378 7.897 7.378 7.822 1,045,605 +0.42(+5.61%)
Dec 12, 2017 7.472 7.500 7.378 7.406 698,431 -0.09(-1.26%)
Dec 11, 2017 7.576 7.652 7.469 7.500 934,814 -0.09(-1.12%)
Dec 08, 2017 7.453 7.708 7.453 7.585 701,687 +0.12(+1.65%)
Dec 07, 2017 7.453 7.581 7.368 7.463 874,687 -0.09(-1.13%)
Dec 06, 2017 7.585 7.689 7.548 7.548 944,772 -0.11(-1.48%)
Dec 05, 2017 7.737 7.803 7.571 7.661 1,149,489 -0.13(-1.70%)
Dec 04, 2017 7.859 7.907 7.774 7.793 658,555 -0.12(-1.55%)
Dec 01, 2017 7.954 8.058 7.812 7.916 788,141 +0.06(+0.72%)
Nov 30, 2017 7.907 8.034 7.812 7.859 1,137,638 -0.11(-1.42%)
Nov 29, 2017 7.982 8.015 7.897 7.973 836,957 -0.06(-0.71%)
Nov 28, 2017 8.029 8.152 7.982 8.029 748,546 -0.01(-0.12%)
Nov 27, 2017 8.181 8.181 7.926 8.039 653,172 -0.08(-0.93%)
Nov 24, 2017 8.199 8.322 8.105 8.114 355,335 -0.11(-1.38%)
Nov 22, 2017 8.190 8.229 8.152 8.228 691,735 +0.07(+0.81%)
Nov 21, 2017 8.039 8.223 8.039 8.162 948,482 +0.12(+1.53%)
Nov 20, 2017 8.152 8.237 8.029 8.039 793,033 -0.21(-2.52%)
Nov 17, 2017 8.152 8.303 8.067 8.247 1,732,367 +0.09(+1.16%)
Nov 16, 2017 8.011 8.190 7.944 8.152 1,014,993 +0.12(+1.53%)
Nov 15, 2017 8.190 8.199 7.869 8.029 1,237,126 -0.11(-1.39%)
Nov 14, 2017 8.114 8.209 8.086 8.143 670,450 -0.05(-0.58%)
Nov 13, 2017 8.124 8.242 8.105 8.190 1,102,371 +0.00(+0.00%)
Nov 10, 2017 8.341 8.370 8.124 8.190 1,016,104 -0.17(-2.03%)
Nov 09, 2017 8.294 8.417 8.091 8.360 1,149,539 +0.05(+0.63%)
Nov 08, 2017 8.870 8.903 8.100 8.308 2,440,970 -0.81(-8.86%)
Nov 07, 2017 9.031 9.182 9.021 9.116 892,252 -0.04(-0.41%)
Nov 06, 2017 9.087 9.220 9.087 9.154 1,225,534 +0.09(+0.94%)
Nov 03, 2017 9.087 9.116 8.889 9.069 777,787 -0.02(-0.21%)
Nov 02, 2017 9.116 9.257 9.069 9.087 551,703 -0.02(-0.21%)
Nov 01, 2017 9.163 9.257 9.078 9.106 604,628 +0.04(+0.42%)
Oct 31, 2017 9.229 9.229 9.040 9.069 610,142 -0.17(-1.84%)
Oct 30, 2017 9.154 9.314 9.059 9.239 625,062 +0.08(+0.82%)
Oct 27, 2017 9.031 9.243 9.002 9.163 714,767 +0.07(+0.73%)
Oct 26, 2017 9.210 9.267 9.078 9.097 1,042,758 -0.13(-1.43%)
Oct 25, 2017 9.276 9.352 9.191 9.229 939,501 -0.09(-0.91%)
Oct 24, 2017 9.342 9.437 9.286 9.314 804,789 -0.04(-0.40%)
Oct 23, 2017 9.201 9.428 9.172 9.352 961,333 +0.09(+0.92%)
Oct 20, 2017 9.257 9.311 9.191 9.267 1,249,343 -0.12(-1.31%)
Oct 19, 2017 9.409 9.437 9.333 9.390 796,236 +0.07(+0.71%)
Oct 18, 2017 9.428 9.494 9.324 9.324 1,526,009 -0.14(-1.50%)
Oct 17, 2017 9.418 9.531 9.333 9.465 987,843 -0.06(-0.60%)
Oct 16, 2017 9.900 9.900 9.494 9.522 1,611,200 -0.27(-2.80%)
Oct 13, 2017 10.77 10.77 9.645 9.796 2,915,849 -0.90(-8.39%)
Oct 12, 2017 10.73 10.77 10.62 10.69 1,028,348 -0.02(-0.18%)
Oct 11, 2017 10.49 10.76 10.48 10.71 1,943,985 +0.23(+2.16%)
Oct 10, 2017 10.66 10.71 10.46 10.49 697,101 -0.09(-0.89%)
Oct 09, 2017 10.58 10.65 10.49 10.58 508,523 +0.02(+0.18%)
Oct 06, 2017 10.39 10.60 10.14 10.56 1,084,819 +0.17(+1.64%)
Oct 05, 2017 10.46 10.57 10.37 10.39 1,254,079 -0.07(-0.63%)
Oct 04, 2017 10.30 10.47 10.24 10.46 1,153,452 +0.26(+2.50%)
Oct 03, 2017 10.07 10.24 10.05 10.20 532,760 +0.20(+1.98%)
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.