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

Ssr Mining Inc (NQ: SSRM )

5.750 +0.340 (+6.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2018 10.32 10.32 9.909 10.05 400,469 -0.10(-1.02%)
Nov 29, 2018 10.26 10.45 10.15 10.15 336,236 -0.11(-1.10%)
Nov 28, 2018 9.768 10.30 9.645 10.27 598,286 +0.39(+3.92%)
Nov 27, 2018 10.31 10.31 9.834 9.881 703,572 -0.29(-2.88%)
Nov 26, 2018 10.31 10.65 10.16 10.17 468,117 -0.23(-2.18%)
Nov 23, 2018 10.45 10.60 10.31 10.40 273,119 -0.16(-1.52%)
Nov 21, 2018 10.56 10.56 10.56 0 +0.28(+2.76%)
Nov 20, 2018 10.54 10.54 10.12 10.28 725,476 -0.26(-2.42%)
Nov 19, 2018 10.35 10.66 10.33 10.53 733,733 +0.05(+0.45%)
Nov 16, 2018 10.37 10.55 10.28 10.49 822,852 +0.21(+2.02%)
Nov 15, 2018 10.23 10.36 10.10 10.28 676,189 +0.07(+0.65%)
Nov 14, 2018 9.994 10.28 9.966 10.21 666,292 +0.08(+0.75%)
Nov 13, 2018 10.11 10.31 10.03 10.14 1,122,764 -0.07(-0.65%)
Nov 12, 2018 9.881 10.26 9.758 10.20 1,324,570 +0.36(+3.65%)
Nov 09, 2018 9.229 9.900 9.116 9.843 1,476,857 +0.65(+7.09%)
Nov 08, 2018 9.305 9.324 9.135 9.191 1,005,536 -0.14(-1.52%)
Nov 07, 2018 9.664 9.664 9.314 9.333 908,906 -0.25(-2.56%)
Nov 06, 2018 9.550 9.654 9.498 9.579 695,637 +0.05(+0.50%)
Nov 05, 2018 9.380 9.598 9.324 9.531 733,668 +0.11(+1.20%)
Nov 02, 2018 9.522 9.645 9.352 9.418 903,306 -0.17(-1.77%)
Nov 01, 2018 9.399 9.673 9.371 9.588 712,022 +0.34(+3.68%)
Oct 31, 2018 9.342 9.399 9.172 9.248 1,122,090 -0.24(-2.49%)
Oct 30, 2018 9.409 9.588 9.295 9.484 686,637 +0.07(+0.70%)
Oct 29, 2018 9.541 9.683 9.371 9.418 618,709 -0.14(-1.48%)
Oct 26, 2018 9.645 9.862 9.531 9.560 866,784 -0.01(-0.10%)
Oct 25, 2018 9.985 9.994 9.531 9.569 1,310,049 -0.42(-4.16%)
Oct 24, 2018 10.06 10.14 9.909 9.985 798,860 -0.09(-0.94%)
Oct 23, 2018 10.32 10.44 10.01 10.08 975,222 -0.14(-1.39%)
Oct 22, 2018 10.23 10.32 10.09 10.22 519,879 -0.08(-0.82%)
Oct 19, 2018 10.23 10.32 10.15 10.31 1,210,512 +0.11(+1.11%)
Oct 18, 2018 10.09 10.32 10.04 10.19 879,070 +0.03(+0.28%)
Oct 17, 2018 10.10 10.36 10.07 10.16 889,940 +0.07(+0.65%)
Oct 16, 2018 10.24 10.34 9.975 10.10 881,995 +0.04(+0.38%)
Oct 15, 2018 10.00 10.30 10.00 10.06 1,207,650 +0.07(+0.66%)
Oct 12, 2018 9.560 10.08 9.276 9.994 2,680,277 +1.10(+12.31%)
Oct 11, 2018 8.606 8.946 8.436 8.899 1,253,097 +0.39(+4.55%)
Oct 10, 2018 8.370 8.530 8.218 8.511 689,140 +0.13(+1.58%)
Oct 09, 2018 8.492 8.587 8.341 8.379 640,455 -0.23(-2.63%)
Oct 08, 2018 8.275 8.615 8.171 8.606 717,868 +0.19(+2.24%)
Oct 05, 2018 8.407 8.596 8.370 8.417 579,056 +0.02(+0.22%)
Oct 04, 2018 8.436 8.577 8.370 8.398 464,524 -0.04(-0.45%)
Oct 03, 2018 8.511 8.625 8.407 8.436 681,644 -0.09(-1.00%)
Oct 02, 2018 8.370 8.582 8.351 8.521 667,744 +0.28(+3.44%)
Oct 01, 2018 8.228 8.303 8.143 8.237 438,218 +0.01(+0.11%)
Sep 28, 2018 8.143 8.379 8.133 8.228 631,774 +0.12(+1.52%)
Sep 27, 2018 8.209 8.237 7.963 8.105 846,408 -0.15(-1.83%)
Sep 26, 2018 8.473 8.473 8.247 8.256 633,472 -0.21(-2.46%)
Sep 25, 2018 8.596 8.672 8.455 8.464 480,217 -0.05(-0.56%)
Sep 24, 2018 8.436 8.728 8.426 8.511 784,221 +0.03(+0.33%)
Sep 21, 2018 8.549 8.667 8.432 8.483 1,789,780 -0.21(-2.39%)
Sep 20, 2018 8.662 8.766 8.558 8.691 613,917 +0.09(+1.10%)
Sep 19, 2018 8.426 8.705 8.417 8.596 582,534 +0.23(+2.71%)
Sep 18, 2018 8.360 8.478 8.289 8.370 621,437 +0.01(+0.11%)
Sep 17, 2018 8.284 8.483 8.143 8.360 980,393 +0.13(+1.61%)
Sep 14, 2018 8.152 8.294 8.143 8.228 527,925 +0.03(+0.35%)
Sep 13, 2018 8.303 8.322 8.096 8.199 483,615 -0.02(-0.23%)
Sep 12, 2018 7.944 8.294 7.888 8.218 738,959 +0.27(+3.45%)
Sep 11, 2018 7.850 8.011 7.793 7.944 508,412 +0.01(+0.12%)
Sep 10, 2018 7.841 8.067 7.680 7.935 616,855 +0.08(+0.96%)
Sep 07, 2018 7.727 8.067 7.708 7.859 596,205 +0.07(+0.85%)
Sep 06, 2018 7.888 7.897 7.689 7.793 736,117 -0.01(-0.12%)
Sep 05, 2018 7.944 7.973 7.661 7.803 448,507 -0.13(-1.61%)
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.