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

Ssr Mining Inc (NQ: SSRM )

5.180 -0.050 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jan 31, 2018 8.097 8.220 7.956 8.173 1,252,960 +0.12(+1.53%)
Jan 30, 2018 8.277 8.296 8.041 8.050 1,101,072 -0.15(-1.84%)
Jan 29, 2018 8.475 8.589 8.201 8.201 1,388,472 -0.40(-4.62%)
Jan 26, 2018 8.523 8.674 8.523 8.598 840,276 +0.10(+1.22%)
Jan 25, 2018 8.919 9.013 8.422 8.494 1,394,721 -0.43(-4.77%)
Jan 24, 2018 8.891 8.970 8.787 8.919 1,220,140 +0.19(+2.16%)
Jan 23, 2018 8.551 8.768 8.518 8.731 977,530 +0.09(+1.09%)
Jan 22, 2018 8.636 8.731 8.560 8.636 722,228 +0.06(+0.66%)
Jan 19, 2018 8.579 8.702 8.532 8.579 660,486 +0.04(+0.44%)
Jan 18, 2018 8.834 8.938 8.504 8.542 1,165,695 -0.32(-3.62%)
Jan 17, 2018 8.712 8.995 8.674 8.863 2,216,503 +0.12(+1.41%)
Jan 16, 2018 7.994 8.768 7.937 8.740 3,280,881 +1.11(+14.48%)
Jan 12, 2018 7.634 7.634 7.634 0 +0.12(+1.64%)
Jan 11, 2018 7.512 7.606 7.493 7.512 1,338,277 +0.01(+0.13%)
Jan 10, 2018 7.464 7.616 7.389 7.502 1,553,273 +0.10(+1.40%)
Jan 09, 2018 7.729 7.814 7.323 7.398 2,572,425 -0.61(-7.67%)
Jan 08, 2018 8.135 8.154 7.984 8.012 865,059 -0.07(-0.82%)
Jan 05, 2018 8.173 8.249 8.031 8.079 624,340 -0.12(-1.50%)
Jan 04, 2018 8.211 8.249 8.097 8.201 1,201,501 -0.03(-0.34%)
Jan 03, 2018 8.409 8.466 8.074 8.230 1,522,776 -0.22(-2.57%)
Jan 02, 2018 8.409 8.494 8.272 8.447 999,304 +0.14(+1.71%)
Dec 29, 2017 8.305 8.305 8.305 0 +0.02(+0.23%)
Dec 28, 2017 8.230 8.315 8.135 8.286 562,530 +0.09(+1.04%)
Dec 27, 2017 8.211 8.305 8.164 8.201 549,796 -0.10(-1.25%)
Dec 26, 2017 8.239 8.334 8.192 8.305 494,952 +0.12(+1.50%)
Dec 22, 2017 8.164 8.258 8.097 8.182 507,831 +0.02(+0.23%)
Dec 21, 2017 8.145 8.192 8.079 8.164 449,379 +0.01(+0.12%)
Dec 20, 2017 8.031 8.192 7.946 8.154 648,039 +0.22(+2.74%)
Dec 19, 2017 7.975 8.050 7.871 7.937 556,375 -0.06(-0.71%)
Dec 18, 2017 7.908 8.045 7.880 7.994 859,128 +0.18(+2.30%)
Dec 15, 2017 7.965 7.975 7.729 7.814 1,354,066 -0.04(-0.48%)
Dec 14, 2017 7.823 8.001 7.738 7.852 1,027,357 +0.03(+0.36%)
Dec 13, 2017 7.379 7.899 7.379 7.823 1,045,362 +0.42(+5.61%)
Dec 12, 2017 7.474 7.502 7.379 7.408 698,268 -0.09(-1.26%)
Dec 11, 2017 7.578 7.653 7.471 7.502 934,596 -0.09(-1.12%)
Dec 08, 2017 7.455 7.710 7.455 7.587 701,524 +0.12(+1.65%)
Dec 07, 2017 7.455 7.583 7.370 7.464 874,483 -0.09(-1.13%)
Dec 06, 2017 7.587 7.691 7.549 7.549 944,552 -0.11(-1.48%)
Dec 05, 2017 7.738 7.805 7.573 7.663 1,149,221 -0.13(-1.70%)
Dec 04, 2017 7.861 7.908 7.776 7.795 658,401 -0.12(-1.55%)
Dec 01, 2017 7.956 8.060 7.814 7.918 787,958 +0.06(+0.72%)
Nov 30, 2017 7.908 8.036 7.814 7.861 1,137,373 -0.11(-1.42%)
Nov 29, 2017 7.984 8.017 7.899 7.975 836,762 -0.06(-0.71%)
Nov 28, 2017 8.031 8.154 7.984 8.031 748,372 -0.01(-0.12%)
Nov 27, 2017 8.182 8.182 7.927 8.041 653,019 -0.08(-0.93%)
Nov 24, 2017 8.201 8.324 8.107 8.116 355,252 -0.11(-1.38%)
Nov 22, 2017 8.192 8.231 8.154 8.230 691,574 +0.07(+0.81%)
Nov 21, 2017 8.041 8.225 8.041 8.164 948,260 +0.12(+1.53%)
Nov 20, 2017 8.154 8.239 8.031 8.041 792,848 -0.21(-2.52%)
Nov 17, 2017 8.154 8.305 8.069 8.249 1,731,963 +0.09(+1.16%)
Nov 16, 2017 8.012 8.192 7.946 8.154 1,014,756 +0.12(+1.53%)
Nov 15, 2017 8.192 8.201 7.871 8.031 1,236,837 -0.11(-1.39%)
Nov 14, 2017 8.116 8.211 8.088 8.145 670,294 -0.05(-0.58%)
Nov 13, 2017 8.126 8.244 8.107 8.192 1,102,114 +0.00(+0.00%)
Nov 10, 2017 8.343 8.371 8.126 8.192 1,015,867 -0.17(-2.03%)
Nov 09, 2017 8.296 8.419 8.093 8.362 1,149,271 +0.05(+0.63%)
Nov 08, 2017 8.872 8.905 8.102 8.310 2,440,401 -0.81(-8.86%)
Nov 07, 2017 9.033 9.184 9.023 9.118 892,044 -0.04(-0.41%)
Nov 06, 2017 9.090 9.222 9.090 9.156 1,225,248 +0.09(+0.94%)
Nov 03, 2017 9.090 9.118 8.891 9.071 777,606 -0.02(-0.21%)
Nov 02, 2017 9.118 9.260 9.071 9.090 551,575 -0.02(-0.21%)
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.