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

Ssr Mining Inc (NQ: SSRM )

5.360 -0.070 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 31, 2018 9.834 9.853 9.664 9.664 398,657 -0.12(-1.25%)
May 30, 2018 9.796 9.881 9.711 9.786 493,309 -0.01(-0.10%)
May 29, 2018 9.720 9.909 9.701 9.796 817,031 -0.23(-2.26%)
May 25, 2018 10.02 10.02 10.02 0 -0.08(-0.75%)
May 24, 2018 9.985 10.12 9.947 10.10 668,168 +0.18(+1.81%)
May 23, 2018 9.654 9.957 9.608 9.919 499,440 +0.21(+2.14%)
May 22, 2018 9.749 9.862 9.697 9.711 534,598 -0.02(-0.19%)
May 21, 2018 9.701 9.805 9.668 9.730 547,834 +0.03(+0.29%)
May 18, 2018 9.645 9.777 9.588 9.701 827,349 +0.03(+0.29%)
May 17, 2018 9.730 9.789 9.579 9.673 512,665 -0.03(-0.29%)
May 16, 2018 9.862 9.919 9.664 9.701 737,036 -0.11(-1.15%)
May 15, 2018 9.947 9.975 9.730 9.815 704,338 -0.18(-1.80%)
May 14, 2018 10.25 10.27 9.801 9.994 987,084 -0.25(-2.40%)
May 11, 2018 9.985 10.81 9.862 10.24 2,196,685 +0.39(+3.93%)
May 10, 2018 9.768 9.994 9.768 9.853 999,394 +0.14(+1.46%)
May 09, 2018 9.683 9.815 9.607 9.711 1,117,546 -0.01(-0.10%)
May 08, 2018 9.645 9.758 9.569 9.720 807,050 +0.08(+0.78%)
May 07, 2018 9.683 9.769 9.635 9.645 386,361 -0.06(-0.58%)
May 04, 2018 9.768 9.853 9.673 9.701 617,003 -0.05(-0.48%)
May 03, 2018 9.824 9.862 9.711 9.749 438,462 +0.03(+0.29%)
May 02, 2018 9.701 9.919 9.664 9.720 1,079,542 +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.