Skip to main content

Ssr Mining Inc (NQ: SSRM )

4.460 +0.130 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 9.656 9.789 9.600 9.656 812,555 -0.09(-0.87%)
Apr 27, 2018 9.571 9.836 9.553 9.742 635,580 +0.15(+1.58%)
Apr 26, 2018 9.638 9.738 9.543 9.590 407,242 -0.11(-1.17%)
Apr 25, 2018 9.600 9.808 9.496 9.704 602,470 -0.01(-0.10%)
Apr 24, 2018 9.562 9.784 9.562 9.713 727,823 +0.10(+1.08%)
Apr 23, 2018 9.600 9.666 9.392 9.609 852,967 -0.10(-1.07%)
Apr 20, 2018 9.685 9.732 9.571 9.713 673,950 +0.02(+0.19%)
Apr 19, 2018 9.609 9.737 9.453 9.694 831,968 +0.09(+0.98%)
Apr 18, 2018 9.742 9.883 9.562 9.600 1,322,547 -0.10(-1.07%)
Apr 17, 2018 9.486 9.768 9.458 9.704 710,212 +0.12(+1.28%)
Apr 16, 2018 9.486 9.590 9.382 9.581 691,262 +0.06(+0.60%)
Apr 13, 2018 9.628 9.699 9.491 9.524 860,672 -0.05(-0.49%)
Apr 12, 2018 9.477 9.685 9.335 9.571 803,272 +0.06(+0.60%)
Apr 11, 2018 9.543 9.699 9.354 9.515 1,372,132 +0.07(+0.70%)
Apr 10, 2018 9.392 9.472 9.283 9.449 637,379 +0.18(+1.94%)
Apr 09, 2018 9.127 9.382 9.052 9.269 521,849 +0.14(+1.55%)
Apr 06, 2018 9.080 9.194 9.071 9.127 556,975 +0.08(+0.84%)
Apr 05, 2018 8.986 9.071 8.882 9.052 465,928 +0.05(+0.52%)
Apr 04, 2018 9.099 9.184 8.967 9.005 548,939 -0.02(-0.21%)
Apr 03, 2018 9.118 9.198 8.986 9.023 661,474 -0.16(-1.75%)
Apr 02, 2018 9.137 9.307 9.014 9.184 807,311 +0.11(+1.25%)
Mar 29, 2018 9.071 9.071 9.071 0 +0.14(+1.59%)
Mar 28, 2018 8.967 9.042 8.877 8.929 727,546 -0.13(-1.46%)
Mar 27, 2018 8.929 9.113 8.825 9.061 1,407,481 +0.04(+0.42%)
Mar 26, 2018 9.212 9.250 8.995 9.023 1,108,630 -0.11(-1.24%)
Mar 23, 2018 8.976 9.250 8.891 9.137 1,310,316 +0.35(+3.98%)
Mar 22, 2018 8.759 8.806 8.598 8.787 606,515 +0.00(+0.00%)
Mar 21, 2018 8.579 8.825 8.542 8.787 1,077,953 +0.34(+4.03%)
Mar 20, 2018 8.447 8.551 8.381 8.447 891,395 -0.09(-1.11%)
Mar 19, 2018 8.466 8.589 8.409 8.542 855,534 +0.06(+0.67%)
Mar 16, 2018 8.551 8.627 8.438 8.485 2,435,823 -0.07(-0.77%)
Mar 15, 2018 8.542 8.664 8.490 8.551 714,096 -0.10(-1.20%)
Mar 14, 2018 8.664 8.740 8.608 8.655 1,048,090 +0.02(+0.22%)
Mar 13, 2018 8.296 8.702 8.296 8.636 1,404,490 +0.40(+4.82%)
Mar 12, 2018 8.060 8.268 7.993 8.239 667,597 +0.16(+1.99%)
Mar 09, 2018 7.984 8.211 7.984 8.079 544,952 +0.02(+0.23%)
Mar 08, 2018 7.927 8.069 7.823 8.060 802,265 +0.12(+1.55%)
Mar 07, 2018 8.182 8.182 7.908 7.937 877,209 -0.26(-3.23%)
Mar 06, 2018 8.164 8.315 8.149 8.201 750,527 +0.17(+2.12%)
Mar 05, 2018 8.088 8.164 7.951 8.031 959,993 -0.12(-1.51%)
Mar 02, 2018 8.192 8.258 8.069 8.154 797,688 +0.04(+0.47%)
Mar 01, 2018 7.738 8.253 7.738 8.116 1,320,436 +0.27(+3.49%)
Feb 28, 2018 8.022 8.088 7.842 7.842 1,018,877 -0.20(-2.47%)
Feb 27, 2018 8.239 8.315 7.975 8.041 1,583,053 -0.27(-3.30%)
Feb 26, 2018 8.022 8.334 7.994 8.315 1,560,303 +0.39(+4.89%)
Feb 23, 2018 7.786 8.022 7.219 7.927 1,982,572 +0.06(+0.72%)
Feb 22, 2018 7.871 793,129 +0.06(+0.73%)
Feb 21, 2018 8.079 8.159 7.809 7.814 1,474,628 -0.18(-2.25%)
Feb 20, 2018 8.031 8.168 7.994 7.994 875,817 -0.17(-2.08%)
Feb 16, 2018 8.164 8.164 8.164 0 -0.17(-2.04%)
Feb 15, 2018 8.381 8.423 8.277 8.334 871,880 +0.00(+0.00%)
Feb 14, 2018 8.371 7.842 8.334 1,398,312 +0.49(+6.27%)
Feb 13, 2018 7.927 7.965 7.786 7.842 736,289 -0.07(-0.84%)
Feb 12, 2018 7.455 7.951 7.455 7.908 1,543,775 +0.48(+6.49%)
Feb 09, 2018 7.814 7.819 7.332 7.427 2,550,143 -0.41(-5.19%)
Feb 08, 2018 7.795 7.965 7.786 7.833 1,662,598 +0.04(+0.48%)
Feb 07, 2018 7.833 7.965 7.748 7.795 1,409,567 -0.06(-0.72%)
Feb 06, 2018 7.880 7.998 7.814 7.852 1,397,380 -0.12(-1.54%)
Feb 05, 2018 7.918 8.003 7.861 7.975 937,955 +0.06(+0.72%)
Feb 02, 2018 7.965 8.126 7.908 7.918 1,274,410 -0.17(-2.10%)
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.