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

Ssr Mining Inc (NQ: SSRM )

5.400 +0.060 (+1.12%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 6, 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 (%)
Feb 28, 2018 8.020 8.086 7.841 7.841 1,019,115 -0.20(-2.47%)
Feb 27, 2018 8.237 8.313 7.973 8.039 1,583,422 -0.27(-3.30%)
Feb 26, 2018 8.020 8.332 7.992 8.313 1,560,667 +0.39(+4.89%)
Feb 23, 2018 7.784 8.020 7.217 7.926 1,983,035 +0.06(+0.72%)
Feb 22, 2018 7.869 793,314 +0.06(+0.73%)
Feb 21, 2018 8.077 8.157 7.807 7.812 1,474,972 -0.18(-2.25%)
Feb 20, 2018 8.029 8.166 7.992 7.992 876,021 -0.17(-2.08%)
Feb 16, 2018 8.162 8.162 8.162 0 -0.17(-2.04%)
Feb 15, 2018 8.379 8.421 8.275 8.332 872,083 +0.00(+0.00%)
Feb 14, 2018 8.370 7.841 8.332 1,398,638 +0.49(+6.27%)
Feb 13, 2018 7.926 7.963 7.784 7.841 736,460 -0.07(-0.84%)
Feb 12, 2018 7.453 7.949 7.453 7.907 1,544,135 +0.48(+6.49%)
Feb 09, 2018 7.812 7.817 7.330 7.425 2,550,738 -0.41(-5.19%)
Feb 08, 2018 7.793 7.963 7.784 7.831 1,662,986 +0.04(+0.48%)
Feb 07, 2018 7.831 7.963 7.746 7.793 1,409,896 -0.06(-0.72%)
Feb 06, 2018 7.878 7.996 7.812 7.850 1,397,706 -0.12(-1.54%)
Feb 05, 2018 7.916 8.001 7.859 7.973 938,174 +0.06(+0.72%)
Feb 02, 2018 7.963 8.124 7.907 7.916 1,274,707 -0.17(-2.10%)
Feb 01, 2018 8.124 8.209 8.053 8.086 735,369 -0.09(-1.04%)
Jan 31, 2018 8.096 8.218 7.954 8.171 1,253,252 +0.12(+1.53%)
Jan 30, 2018 8.275 8.294 8.039 8.048 1,101,329 -0.15(-1.84%)
Jan 29, 2018 8.473 8.587 8.199 8.199 1,388,796 -0.40(-4.62%)
Jan 26, 2018 8.521 8.672 8.521 8.596 840,472 +0.10(+1.22%)
Jan 25, 2018 8.917 9.011 8.420 8.492 1,395,046 -0.43(-4.77%)
Jan 24, 2018 8.889 8.968 8.785 8.917 1,220,424 +0.19(+2.16%)
Jan 23, 2018 8.549 8.766 8.516 8.728 977,758 +0.09(+1.09%)
Jan 22, 2018 8.634 8.728 8.558 8.634 722,397 +0.06(+0.66%)
Jan 19, 2018 8.577 8.700 8.530 8.577 660,640 +0.04(+0.44%)
Jan 18, 2018 8.832 8.936 8.502 8.540 1,165,966 -0.32(-3.62%)
Jan 17, 2018 8.710 8.993 8.672 8.861 2,217,020 +0.12(+1.41%)
Jan 16, 2018 7.992 8.766 7.935 8.738 3,281,647 +1.11(+14.48%)
Jan 12, 2018 7.633 7.633 7.633 0 +0.12(+1.64%)
Jan 11, 2018 7.510 7.604 7.491 7.510 1,338,589 +0.01(+0.13%)
Jan 10, 2018 7.463 7.614 7.387 7.500 1,553,635 +0.10(+1.40%)
Jan 09, 2018 7.727 7.812 7.321 7.397 2,573,025 -0.61(-7.67%)
Jan 08, 2018 8.133 8.152 7.982 8.011 865,261 -0.07(-0.82%)
Jan 05, 2018 8.171 8.247 8.029 8.077 624,485 -0.12(-1.50%)
Jan 04, 2018 8.209 8.247 8.096 8.199 1,201,781 -0.03(-0.34%)
Jan 03, 2018 8.407 8.464 8.072 8.228 1,523,131 -0.22(-2.57%)
Jan 02, 2018 8.407 8.492 8.270 8.445 999,537 +0.14(+1.71%)
Dec 29, 2017 8.303 8.303 8.303 0 +0.02(+0.23%)
Dec 28, 2017 8.228 8.313 8.133 8.284 562,661 +0.09(+1.04%)
Dec 27, 2017 8.209 8.303 8.162 8.199 549,924 -0.10(-1.25%)
Dec 26, 2017 8.237 8.332 8.190 8.303 495,067 +0.12(+1.50%)
Dec 22, 2017 8.162 8.256 8.096 8.181 507,949 +0.02(+0.23%)
Dec 21, 2017 8.143 8.190 8.077 8.162 449,484 +0.01(+0.12%)
Dec 20, 2017 8.029 8.190 7.944 8.152 648,190 +0.22(+2.74%)
Dec 19, 2017 7.973 8.048 7.869 7.935 556,505 -0.06(-0.71%)
Dec 18, 2017 7.907 8.044 7.878 7.992 859,328 +0.18(+2.30%)
Dec 15, 2017 7.963 7.973 7.727 7.812 1,354,382 -0.04(-0.48%)
Dec 14, 2017 7.822 7.999 7.737 7.850 1,027,596 +0.03(+0.36%)
Dec 13, 2017 7.378 7.897 7.378 7.822 1,045,605 +0.42(+5.61%)
Dec 12, 2017 7.472 7.500 7.378 7.406 698,431 -0.09(-1.26%)
Dec 11, 2017 7.576 7.652 7.469 7.500 934,814 -0.09(-1.12%)
Dec 08, 2017 7.453 7.708 7.453 7.585 701,687 +0.12(+1.65%)
Dec 07, 2017 7.453 7.581 7.368 7.463 874,687 -0.09(-1.13%)
Dec 06, 2017 7.585 7.689 7.548 7.548 944,772 -0.11(-1.48%)
Dec 05, 2017 7.737 7.803 7.571 7.661 1,149,489 -0.13(-1.70%)
Dec 04, 2017 7.859 7.907 7.774 7.793 658,555 -0.12(-1.55%)
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.