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

Ssr Mining Inc (NQ: SSRM )

5.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Aug 01, 2018 9.779 9.883 9.732 9.798 838,485 -0.04(-0.38%)
Jul 31, 2018 9.732 9.921 9.704 9.836 425,419 +0.12(+1.26%)
Jul 30, 2018 9.770 9.827 9.645 9.713 523,385 -0.04(-0.39%)
Jul 27, 2018 10.03 10.13 9.723 9.751 766,355 -0.29(-2.92%)
Jul 26, 2018 9.997 10.20 9.968 10.04 1,160,807 +0.00(+0.00%)
Jul 25, 2018 9.893 10.20 9.893 10.04 898,648 +0.21(+2.11%)
Jul 24, 2018 9.874 9.468 9.836 931,351 +0.26(+2.66%)
Jul 23, 2018 9.798 9.534 9.581 658,308 -0.23(-2.31%)
Jul 20, 2018 9.713 9.827 9.628 9.808 804,343 +0.14(+1.47%)
Jul 19, 2018 9.505 9.912 9.505 9.666 745,149 -0.04(-0.39%)
Jul 18, 2018 9.496 9.751 9.486 9.704 708,015 +0.17(+1.78%)
Jul 17, 2018 9.411 9.685 9.401 9.534 712,213 -0.01(-0.10%)
Jul 16, 2018 9.496 9.694 9.477 9.543 385,464 +0.08(+0.80%)
Jul 13, 2018 9.392 9.685 9.316 9.468 295,967 -0.02(-0.20%)
Jul 12, 2018 9.486 9.638 9.486 9.486 332,999 +0.03(+0.30%)
Jul 11, 2018 9.515 9.685 9.434 9.458 556,807 -0.18(-1.86%)
Jul 10, 2018 9.486 9.694 9.449 9.638 380,753 +0.04(+0.39%)
Jul 09, 2018 9.742 9.798 9.581 9.600 525,218 -0.11(-1.17%)
Jul 06, 2018 9.704 9.803 9.685 9.713 569,672 -0.02(-0.19%)
Jul 05, 2018 9.694 9.770 9.638 9.732 553,069 +0.14(+1.48%)
Jul 03, 2018 9.590 9.590 9.590 0 +0.30(+3.26%)
Jul 02, 2018 9.307 9.401 9.118 9.288 306,214 -0.04(-0.41%)
Jun 29, 2018 9.222 9.392 9.175 9.326 363,572 +0.17(+1.86%)
Jun 28, 2018 9.175 9.297 9.113 9.156 581,974 -0.02(-0.21%)
Jun 27, 2018 9.297 9.326 9.165 9.175 555,374 -0.09(-1.02%)
Jun 26, 2018 9.260 9.364 9.241 9.269 370,565 -0.05(-0.51%)
Jun 25, 2018 9.335 9.477 9.231 9.316 604,488 -0.06(-0.60%)
Jun 22, 2018 9.269 9.417 9.203 9.373 555,246 +0.11(+1.22%)
Jun 21, 2018 9.090 9.269 8.948 9.260 744,496 +0.19(+2.08%)
Jun 20, 2018 9.175 9.283 9.061 9.071 729,117 -0.07(-0.72%)
Jun 19, 2018 9.760 9.864 9.099 9.137 1,717,126 -0.77(-7.73%)
Jun 18, 2018 9.959 10.03 9.836 9.902 571,311 -0.12(-1.23%)
Jun 15, 2018 10.25 10.09 10.03 2,964,680 -0.07(-0.66%)
Jun 14, 2018 9.874 10.11 9.874 10.09 931,170 +0.26(+2.69%)
Jun 13, 2018 9.789 9.888 9.704 9.827 477,385 +0.06(+0.58%)
Jun 12, 2018 9.798 9.811 9.553 9.770 464,650 +0.00(+0.00%)
Jun 11, 2018 9.732 9.883 9.685 9.770 416,435 +0.04(+0.39%)
Jun 08, 2018 9.751 9.798 9.694 9.732 281,840 -0.06(-0.58%)
Jun 07, 2018 9.845 9.912 9.704 9.789 373,212 -0.08(-0.77%)
Jun 06, 2018 9.883 9.864 393,429 +0.15(+1.56%)
Jun 05, 2018 9.704 9.765 9.656 9.713 343,012 +0.03(+0.29%)
Jun 04, 2018 9.789 9.817 9.647 9.685 597,027 -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.