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

Ssr Mining Inc (NQ: SSRM )

5.340 +0.160 (+3.09%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 14, 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 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%)
Sep 04, 2018 8.105 8.105 7.822 7.930 1,005,640 -0.29(-3.51%)
Aug 31, 2018 8.218 8.218 8.218 0 +0.02(+0.23%)
Aug 30, 2018 8.322 8.322 8.133 8.199 315,495 -0.15(-1.81%)
Aug 29, 2018 8.445 8.464 8.251 8.351 374,161 -0.12(-1.45%)
Aug 28, 2018 8.719 8.776 8.379 8.473 432,880 -0.16(-1.86%)
Aug 27, 2018 8.502 8.643 8.426 8.634 544,290 +0.22(+2.58%)
Aug 24, 2018 8.020 8.473 8.001 8.417 680,364 +0.39(+4.82%)
Aug 23, 2018 8.143 8.181 7.967 8.029 879,910 -0.24(-2.86%)
Aug 22, 2018 8.275 8.313 8.152 8.266 347,540 +0.02(+0.23%)
Aug 21, 2018 8.237 8.332 8.077 8.247 572,348 +0.01(+0.11%)
Aug 20, 2018 8.266 8.322 8.096 8.237 566,593 +0.01(+0.11%)
Aug 17, 2018 7.973 8.313 7.878 8.228 1,655,126 +0.27(+3.44%)
Aug 16, 2018 8.436 8.511 7.930 7.954 1,581,326 -0.39(-4.64%)
Aug 15, 2018 8.710 8.738 8.332 8.341 1,355,121 -0.54(-6.06%)
Aug 14, 2018 9.172 9.172 8.747 8.880 915,199 -0.24(-2.59%)
Aug 13, 2018 9.711 9.711 9.097 9.116 1,188,802 -0.59(-6.04%)
Aug 10, 2018 9.730 10.33 9.645 9.701 1,245,552 +0.17(+1.78%)
Aug 09, 2018 9.569 9.730 9.484 9.531 744,525 -0.07(-0.69%)
Aug 08, 2018 9.635 9.683 9.418 9.598 665,164 -0.03(-0.29%)
Aug 07, 2018 9.720 9.957 9.616 9.626 640,717 -0.06(-0.59%)
Aug 06, 2018 9.739 9.871 9.673 9.683 265,373 -0.10(-1.06%)
Aug 03, 2018 9.890 9.985 9.777 9.786 565,188 +0.03(+0.29%)
Aug 02, 2018 9.730 9.909 9.730 9.758 529,106 -0.04(-0.39%)
Aug 01, 2018 9.777 9.881 9.730 9.796 838,680 -0.04(-0.38%)
Jul 31, 2018 9.730 9.919 9.701 9.834 425,518 +0.12(+1.26%)
Jul 30, 2018 9.768 9.824 9.643 9.711 523,507 -0.04(-0.39%)
Jul 27, 2018 10.03 10.13 9.720 9.749 766,534 -0.29(-2.92%)
Jul 26, 2018 9.994 10.20 9.966 10.04 1,161,078 +0.00(+0.00%)
Jul 25, 2018 9.890 10.19 9.890 10.04 898,857 +0.21(+2.11%)
Jul 24, 2018 9.871 9.465 9.834 931,568 +0.26(+2.66%)
Jul 23, 2018 9.796 9.531 9.579 658,461 -0.23(-2.31%)
Jul 20, 2018 9.711 9.824 9.626 9.805 804,531 +0.14(+1.47%)
Jul 19, 2018 9.503 9.909 9.503 9.664 745,323 -0.04(-0.39%)
Jul 18, 2018 9.494 9.749 9.484 9.701 708,180 +0.17(+1.78%)
Jul 17, 2018 9.409 9.683 9.399 9.531 712,379 -0.01(-0.10%)
Jul 16, 2018 9.494 9.692 9.475 9.541 385,553 +0.08(+0.80%)
Jul 13, 2018 9.390 9.683 9.314 9.465 296,036 -0.02(-0.20%)
Jul 12, 2018 9.484 9.635 9.484 9.484 333,076 +0.03(+0.30%)
Jul 11, 2018 9.513 9.683 9.432 9.456 556,937 -0.18(-1.86%)
Jul 10, 2018 9.484 9.692 9.446 9.635 380,842 +0.04(+0.39%)
Jul 09, 2018 9.739 9.796 9.579 9.598 525,341 -0.11(-1.17%)
Jul 06, 2018 9.701 9.801 9.683 9.711 569,804 -0.02(-0.19%)
Jul 05, 2018 9.692 9.768 9.635 9.730 553,198 +0.14(+1.48%)
Jul 03, 2018 9.588 9.588 9.588 0 +0.30(+3.26%)
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.