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

Summa Silver Corp (OP: SSVRF )

0.2750 +0.0104 (+3.93%)
Streaming Delayed Price Updated: 10:20 AM EST, Feb 20, 2025 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 19, 2025 0.2670 0.2696 0.2600 0.2646 167,065 -0.01(-2.54%)
Feb 18, 2025 0.2604 0.2750 0.2538 0.2715 149,683 +0.01(+4.38%)
Feb 14, 2025 0.2584 0.2685 0.2575 0.2601 359,156 +0.01(+2.44%)
Feb 13, 2025 0.2550 0.2572 0.2490 0.2539 67,374 -0.00(-0.47%)
Feb 12, 2025 0.2579 0.2640 0.2484 0.2551 231,957 -0.01(-3.00%)
Feb 11, 2025 0.2449 0.2639 0.2449 0.2630 279,231 +0.01(+3.54%)
Feb 10, 2025 0.2500 0.2560 0.2450 0.2540 46,938 +0.01(+3.97%)
Feb 07, 2025 0.2500 0.2640 0.2400 0.2443 91,935 +0.00(+0.62%)
Feb 06, 2025 0.2200 0.2461 0.2200 0.2428 77,460 -0.00(-0.82%)
Feb 05, 2025 0.2462 0.2536 0.2448 0.2448 162,712 +0.00(+0.29%)
Feb 04, 2025 0.2300 0.2454 0.2090 0.2441 98,699 +0.01(+5.63%)
Feb 03, 2025 0.2316 0.2323 0.2090 0.2311 91,081 +0.01(+3.63%)
Jan 31, 2025 0.2422 0.2500 0.2200 0.2230 135,520 -0.02(-9.05%)
Jan 30, 2025 0.2319 0.2500 0.2260 0.2452 246,983 +0.02(+11.20%)
Jan 29, 2025 0.2220 0.2251 0.2160 0.2205 24,677 -0.00(-0.05%)
Jan 28, 2025 0.2250 0.2300 0.2160 0.2206 32,300 -0.01(-4.34%)
Jan 27, 2025 0.2477 0.2477 0.2261 0.2306 62,027 -0.02(-8.35%)
Jan 24, 2025 0.2477 0.2566 0.2477 0.2516 46,918 +0.01(+4.01%)
Jan 23, 2025 0.2473 0.2481 0.2354 0.2419 47,627 +0.00(+0.79%)
Jan 22, 2025 0.2369 0.2418 0.2299 0.2400 93,018 +0.02(+9.09%)
Jan 21, 2025 0.2380 0.2439 0.2130 0.2200 63,220 +0.01(+5.77%)
Jan 17, 2025 0.2150 0.2170 0.1976 0.2080 66,593 -0.00(-1.05%)
Jan 16, 2025 0.2103 0.2116 0.1959 0.2102 126,966 +0.01(+2.54%)
Jan 15, 2025 0.2100 0.2100 0.2000 0.2050 35,271 +0.00(+2.50%)
Jan 14, 2025 0.1944 0.2005 0.1932 0.2000 25,076 +0.01(+3.68%)
Jan 13, 2025 0.1970 0.2085 0.1929 0.1929 32,266 -0.01(-7.17%)
Jan 10, 2025 0.2064 0.2150 0.2064 0.2078 31,242 +0.02(+9.37%)
Jan 08, 2025 0.1850 0.1900 0.1801 0.1900 44,072 +0.00(+1.77%)
Jan 07, 2025 0.2040 0.2040 0.1800 0.1867 32,074 +0.00(+2.02%)
Jan 06, 2025 0.2110 0.2110 0.1830 0.1830 72,198 -0.01(-5.67%)
Jan 03, 2025 0.1968 0.2000 0.1900 0.1940 186,152 -0.00(-0.51%)
Jan 02, 2025 0.1921 0.2000 0.1916 0.1950 98,439 +0.01(+4.11%)
Dec 31, 2024 0.1873 0 +0.00(+1.79%)
Dec 30, 2024 0.1841 0.1910 0.1777 0.1840 152,166 -0.01(-3.16%)
Dec 27, 2024 0.1770 0.1900 0.1750 0.1900 67,069 -0.01(-6.03%)
Dec 26, 2024 0.2140 0.2150 0.2022 0.2022 42,009 +0.00(+1.10%)
Dec 24, 2024 0.1868 0.2000 0.1868 0.2000 38,443 +0.02(+8.11%)
Dec 23, 2024 0.1845 0.1940 0.1800 0.1850 112,757 -0.01(-5.13%)
Dec 20, 2024 0.1710 0.1950 0.1710 0.1950 71,111 +0.01(+7.26%)
Dec 19, 2024 0.1895 0.1900 0.1800 0.1818 66,619 -0.01(-4.06%)
Dec 18, 2024 0.2000 0.2024 0.1734 0.1895 295,378 -0.01(-6.93%)
Dec 17, 2024 0.1960 0.2062 0.1900 0.2036 58,977 +0.01(+3.35%)
Dec 16, 2024 0.2082 0.2082 0.1900 0.1970 20,060 +0.01(+3.68%)
Dec 13, 2024 0.1970 0.2000 0.1900 0.1900 25,488 -0.01(-5.28%)
Dec 12, 2024 0.1978 0.2006 0.1923 0.2006 34,522 +0.00(+1.31%)
Dec 11, 2024 0.1991 0.2020 0.1911 0.1980 50,322 -0.00(-0.50%)
Dec 10, 2024 0.2035 0.2061 0.1990 0.1990 38,297 -0.00(-0.80%)
Dec 09, 2024 0.1999 0.2070 0.1884 0.2006 149,932 +0.01(+7.10%)
Dec 06, 2024 0.1975 0.2000 0.1853 0.1873 102,222 -0.01(-4.92%)
Dec 05, 2024 0.1990 0.2018 0.1950 0.1970 49,015 +0.01(+3.68%)
Dec 04, 2024 0.1917 0.2050 0.1900 0.1900 42,344 -0.00(-0.52%)
Dec 03, 2024 0.1945 0.2019 0.1850 0.1910 53,912 -0.00(-2.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.