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

Ssr Mining Inc (NQ: SSRM )

5.375 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 29, 2017 10.18 10.32 10.00 10.02 1,072,285 -0.23(-2.21%)
Sep 28, 2017 10.05 10.30 9.928 10.25 934,181 +0.29(+2.94%)
Sep 27, 2017 10.02 9.957 817,467 -0.07(-0.66%)
Sep 26, 2017 9.985 10.16 9.919 10.02 894,465 -0.09(-0.84%)
Sep 25, 2017 9.683 10.15 9.645 10.11 1,169,120 +0.42(+4.29%)
Sep 22, 2017 9.654 9.758 9.635 9.692 588,702 +0.15(+1.58%)
Sep 21, 2017 9.352 9.645 9.352 9.541 664,790 -0.01(-0.10%)
Sep 20, 2017 9.711 9.843 9.403 9.550 1,057,586 -0.14(-1.46%)
Sep 19, 2017 9.598 9.768 9.579 9.692 843,340 +0.08(+0.79%)
Sep 18, 2017 9.749 9.777 9.569 9.616 1,095,982 -0.24(-2.40%)
Sep 15, 2017 9.843 9.975 9.786 9.853 1,232,188 -0.04(-0.38%)
Sep 14, 2017 9.796 9.947 9.786 9.890 1,003,769 +0.06(+0.58%)
Sep 13, 2017 10.01 10.06 9.815 9.834 962,417 -0.24(-2.35%)
Sep 12, 2017 9.881 10.13 9.796 10.07 986,285 +0.17(+1.72%)
Sep 11, 2017 9.871 10.15 9.834 9.900 968,658 -0.27(-2.69%)
Sep 08, 2017 10.27 10.29 10.10 10.17 1,010,578 -0.06(-0.55%)
Sep 07, 2017 10.06 10.24 10.06 10.23 988,283 +0.24(+2.36%)
Sep 06, 2017 10.07 10.26 9.895 9.994 1,113,130 -0.14(-1.40%)
Sep 05, 2017 10.01 10.14 9.957 10.14 1,086,316 +0.20(+2.00%)
Sep 01, 2017 9.919 9.957 9.749 9.938 583,190 +0.06(+0.57%)
Aug 31, 2017 9.635 9.919 9.616 9.881 805,059 +0.24(+2.45%)
Aug 30, 2017 9.768 9.824 9.579 9.645 693,988 -0.23(-2.30%)
Aug 29, 2017 9.947 10.12 9.720 9.871 1,107,110 -0.04(-0.38%)
Aug 28, 2017 9.522 9.909 9.522 9.909 1,170,094 +0.43(+4.48%)
Aug 25, 2017 9.503 9.588 9.390 9.484 749,489 +0.01(+0.10%)
Aug 24, 2017 9.437 9.560 9.371 9.475 694,293 -0.01(-0.10%)
Aug 23, 2017 9.446 9.541 9.341 9.484 793,724 +0.09(+1.01%)
Aug 22, 2017 9.418 9.494 9.361 9.390 646,386 -0.03(-0.30%)
Aug 21, 2017 9.380 9.446 9.286 9.418 743,131 +0.08(+0.81%)
Aug 18, 2017 9.541 9.667 9.287 9.342 1,217,982 -0.09(-1.00%)
Aug 17, 2017 9.513 9.513 9.295 9.437 936,092 +0.02(+0.20%)
Aug 16, 2017 9.154 9.522 9.125 9.418 994,765 +0.27(+3.00%)
Aug 15, 2017 9.116 9.333 9.116 9.144 1,000,925 -0.26(-2.71%)
Aug 14, 2017 9.513 9.513 9.319 9.399 833,911 -0.18(-1.87%)
Aug 11, 2017 9.635 9.744 9.428 9.579 1,444,601 -0.15(-1.55%)
Aug 10, 2017 9.040 9.786 8.870 9.730 2,765,621 +1.09(+12.57%)
Aug 09, 2017 8.662 8.747 8.587 8.643 1,323,820 +0.09(+1.10%)
Aug 08, 2017 8.540 8.757 8.445 8.549 1,219,596 +0.01(+0.11%)
Aug 07, 2017 8.502 8.606 8.473 8.540 837,317 +0.00(+0.00%)
Aug 04, 2017 9.040 8.398 8.540 1,462,698 -0.50(-5.54%)
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.