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 UNCHANGED
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 (%)
Dec 29, 2017 8.305 8.305 8.305 0 +0.02(+0.23%)
Dec 28, 2017 8.230 8.315 8.135 8.286 562,530 +0.09(+1.04%)
Dec 27, 2017 8.211 8.305 8.164 8.201 549,796 -0.10(-1.25%)
Dec 26, 2017 8.239 8.334 8.192 8.305 494,952 +0.12(+1.50%)
Dec 22, 2017 8.164 8.258 8.097 8.182 507,831 +0.02(+0.23%)
Dec 21, 2017 8.145 8.192 8.079 8.164 449,379 +0.01(+0.12%)
Dec 20, 2017 8.031 8.192 7.946 8.154 648,039 +0.22(+2.74%)
Dec 19, 2017 7.975 8.050 7.871 7.937 556,375 -0.06(-0.71%)
Dec 18, 2017 7.908 8.045 7.880 7.994 859,128 +0.18(+2.30%)
Dec 15, 2017 7.965 7.975 7.729 7.814 1,354,066 -0.04(-0.48%)
Dec 14, 2017 7.823 8.001 7.738 7.852 1,027,357 +0.03(+0.36%)
Dec 13, 2017 7.379 7.899 7.379 7.823 1,045,362 +0.42(+5.61%)
Dec 12, 2017 7.474 7.502 7.379 7.408 698,268 -0.09(-1.26%)
Dec 11, 2017 7.578 7.653 7.471 7.502 934,596 -0.09(-1.12%)
Dec 08, 2017 7.455 7.710 7.455 7.587 701,524 +0.12(+1.65%)
Dec 07, 2017 7.455 7.583 7.370 7.464 874,483 -0.09(-1.13%)
Dec 06, 2017 7.587 7.691 7.549 7.549 944,552 -0.11(-1.48%)
Dec 05, 2017 7.738 7.805 7.573 7.663 1,149,221 -0.13(-1.70%)
Dec 04, 2017 7.861 7.908 7.776 7.795 658,401 -0.12(-1.55%)
Dec 01, 2017 7.956 8.060 7.814 7.918 787,958 +0.06(+0.72%)
Nov 30, 2017 7.908 8.036 7.814 7.861 1,137,373 -0.11(-1.42%)
Nov 29, 2017 7.984 8.017 7.899 7.975 836,762 -0.06(-0.71%)
Nov 28, 2017 8.031 8.154 7.984 8.031 748,372 -0.01(-0.12%)
Nov 27, 2017 8.182 8.182 7.927 8.041 653,019 -0.08(-0.93%)
Nov 24, 2017 8.201 8.324 8.107 8.116 355,252 -0.11(-1.38%)
Nov 22, 2017 8.192 8.231 8.154 8.230 691,574 +0.07(+0.81%)
Nov 21, 2017 8.041 8.225 8.041 8.164 948,260 +0.12(+1.53%)
Nov 20, 2017 8.154 8.239 8.031 8.041 792,848 -0.21(-2.52%)
Nov 17, 2017 8.154 8.305 8.069 8.249 1,731,963 +0.09(+1.16%)
Nov 16, 2017 8.012 8.192 7.946 8.154 1,014,756 +0.12(+1.53%)
Nov 15, 2017 8.192 8.201 7.871 8.031 1,236,837 -0.11(-1.39%)
Nov 14, 2017 8.116 8.211 8.088 8.145 670,294 -0.05(-0.58%)
Nov 13, 2017 8.126 8.244 8.107 8.192 1,102,114 +0.00(+0.00%)
Nov 10, 2017 8.343 8.371 8.126 8.192 1,015,867 -0.17(-2.03%)
Nov 09, 2017 8.296 8.419 8.093 8.362 1,149,271 +0.05(+0.63%)
Nov 08, 2017 8.872 8.905 8.102 8.310 2,440,401 -0.81(-8.86%)
Nov 07, 2017 9.033 9.184 9.023 9.118 892,044 -0.04(-0.41%)
Nov 06, 2017 9.090 9.222 9.090 9.156 1,225,248 +0.09(+0.94%)
Nov 03, 2017 9.090 9.118 8.891 9.071 777,606 -0.02(-0.21%)
Nov 02, 2017 9.118 9.260 9.071 9.090 551,575 -0.02(-0.21%)
Nov 01, 2017 9.165 9.260 9.080 9.108 604,487 +0.04(+0.42%)
Oct 31, 2017 9.231 9.231 9.042 9.071 610,000 -0.17(-1.84%)
Oct 30, 2017 9.156 9.316 9.061 9.241 624,917 +0.08(+0.82%)
Oct 27, 2017 9.033 9.245 9.005 9.165 714,601 +0.07(+0.73%)
Oct 26, 2017 9.212 9.269 9.080 9.099 1,042,515 -0.13(-1.43%)
Oct 25, 2017 9.279 9.354 9.194 9.231 939,282 -0.09(-0.91%)
Oct 24, 2017 9.345 9.439 9.288 9.316 804,601 -0.04(-0.40%)
Oct 23, 2017 9.203 9.430 9.175 9.354 961,109 +0.09(+0.92%)
Oct 20, 2017 9.260 9.313 9.194 9.269 1,249,052 -0.12(-1.31%)
Oct 19, 2017 9.411 9.439 9.335 9.392 796,051 +0.07(+0.71%)
Oct 18, 2017 9.430 9.496 9.326 9.326 1,525,653 -0.14(-1.50%)
Oct 17, 2017 9.420 9.534 9.335 9.468 987,612 -0.06(-0.60%)
Oct 16, 2017 9.902 9.902 9.496 9.524 1,610,824 -0.27(-2.80%)
Oct 13, 2017 10.77 10.77 9.647 9.798 2,915,169 -0.90(-8.39%)
Oct 12, 2017 10.73 10.77 10.62 10.70 1,028,108 -0.02(-0.18%)
Oct 11, 2017 10.49 10.76 10.48 10.71 1,943,532 +0.23(+2.16%)
Oct 10, 2017 10.66 10.71 10.46 10.49 696,939 -0.09(-0.89%)
Oct 09, 2017 10.58 10.65 10.49 10.58 508,404 +0.02(+0.18%)
Oct 06, 2017 10.39 10.60 10.14 10.56 1,084,566 +0.17(+1.64%)
Oct 05, 2017 10.46 10.57 10.38 10.39 1,253,787 -0.07(-0.63%)
Oct 04, 2017 10.30 10.47 10.24 10.46 1,153,183 +0.26(+2.50%)
Oct 03, 2017 10.07 10.24 10.05 10.20 532,635 +0.20(+1.98%)
Oct 02, 2017 10.03 10.08 9.874 10.01 628,883 -0.02(-0.19%)
Sep 29, 2017 10.19 10.32 10.01 10.03 1,072,035 -0.23(-2.21%)
Sep 28, 2017 10.05 10.30 9.930 10.25 933,963 +0.29(+2.94%)
Sep 27, 2017 10.03 9.959 817,276 -0.07(-0.66%)
Sep 26, 2017 9.987 10.17 9.921 10.03 894,257 -0.08(-0.84%)
Sep 25, 2017 9.685 10.15 9.647 10.11 1,168,847 +0.42(+4.29%)
Sep 22, 2017 9.656 9.760 9.638 9.694 588,564 +0.15(+1.58%)
Sep 21, 2017 9.354 9.647 9.354 9.543 664,635 -0.01(-0.10%)
Sep 20, 2017 9.713 9.845 9.406 9.553 1,057,339 -0.14(-1.46%)
Sep 19, 2017 9.600 9.770 9.581 9.694 843,143 +0.08(+0.79%)
Sep 18, 2017 9.751 9.779 9.571 9.619 1,095,727 -0.24(-2.40%)
Sep 15, 2017 9.845 9.978 9.789 9.855 1,231,901 -0.04(-0.38%)
Sep 14, 2017 9.798 9.949 9.789 9.893 1,003,535 +0.06(+0.58%)
Sep 13, 2017 10.02 10.06 9.817 9.836 962,193 -0.24(-2.34%)
Sep 12, 2017 9.883 10.13 9.798 10.07 986,055 +0.17(+1.72%)
Sep 11, 2017 9.874 10.15 9.836 9.902 968,432 -0.27(-2.69%)
Sep 08, 2017 10.27 10.29 10.10 10.18 1,010,343 -0.06(-0.55%)
Sep 07, 2017 10.06 10.24 10.06 10.23 988,053 +0.24(+2.36%)
Sep 06, 2017 10.07 10.26 9.897 9.997 1,112,871 -0.14(-1.40%)
Sep 05, 2017 10.02 10.14 9.959 10.14 1,086,063 +0.20(+2.00%)
Sep 01, 2017 9.921 9.959 9.751 9.940 583,054 +0.06(+0.57%)
Aug 31, 2017 9.638 9.921 9.619 9.883 804,871 +0.24(+2.45%)
Aug 30, 2017 9.770 9.827 9.581 9.647 693,826 -0.23(-2.30%)
Aug 29, 2017 9.949 10.12 9.723 9.874 1,106,852 -0.04(-0.38%)
Aug 28, 2017 9.524 9.912 9.524 9.912 1,169,821 +0.43(+4.48%)
Aug 25, 2017 9.505 9.590 9.392 9.486 749,314 +0.01(+0.10%)
Aug 24, 2017 9.439 9.562 9.373 9.477 694,131 -0.01(-0.10%)
Aug 23, 2017 9.449 9.543 9.343 9.486 793,539 +0.09(+1.01%)
Aug 22, 2017 9.420 9.496 9.364 9.392 646,235 -0.03(-0.30%)
Aug 21, 2017 9.382 9.449 9.288 9.420 742,957 +0.08(+0.81%)
Aug 18, 2017 9.543 9.669 9.289 9.345 1,217,698 -0.09(-1.00%)
Aug 17, 2017 9.515 9.515 9.297 9.439 935,873 +0.02(+0.20%)
Aug 16, 2017 9.156 9.524 9.127 9.420 994,533 +0.27(+3.00%)
Aug 15, 2017 9.118 9.335 9.118 9.146 1,000,691 -0.26(-2.71%)
Aug 14, 2017 9.515 9.515 9.321 9.401 833,717 -0.18(-1.87%)
Aug 11, 2017 9.638 9.746 9.430 9.581 1,444,265 -0.15(-1.55%)
Aug 10, 2017 9.042 9.789 8.872 9.732 2,764,976 +1.09(+12.57%)
Aug 09, 2017 8.664 8.749 8.589 8.645 1,323,511 +0.09(+1.11%)
Aug 08, 2017 8.542 8.759 8.447 8.551 1,219,312 +0.01(+0.11%)
Aug 07, 2017 8.504 8.608 8.475 8.542 837,121 +0.00(+0.00%)
Aug 04, 2017 9.042 8.400 8.542 1,462,357 -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.