Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ssr Mining Inc (NQ: SSRM )

5.020 +0.030 (+0.60%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 12, 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 31, 2018 11.14 11.45 11.05 11.42 1,410,048 +0.30(+2.72%)
Dec 28, 2018 11.29 11.34 11.11 11.12 913,573 -0.15(-1.34%)
Dec 27, 2018 11.22 11.51 11.08 11.27 820,991 +0.05(+0.42%)
Dec 26, 2018 11.64 11.73 11.08 11.22 835,345 -0.32(-2.78%)
Dec 24, 2018 11.15 11.55 11.15 11.55 1,128,313 +0.40(+3.56%)
Dec 21, 2018 11.52 11.52 10.89 11.15 2,928,472 +0.01(+0.09%)
Dec 20, 2018 11.12 11.26 10.93 11.14 1,052,695 +0.26(+2.43%)
Dec 19, 2018 11.27 11.67 10.87 10.88 1,638,875 -0.33(-2.95%)
Dec 18, 2018 11.03 11.31 10.99 11.21 1,627,925 +0.19(+1.72%)
Dec 17, 2018 10.88 11.05 10.79 11.02 902,934 +0.16(+1.48%)
Dec 14, 2018 10.82 10.94 10.44 10.86 1,251,400 -0.17(-1.54%)
Dec 13, 2018 10.74 11.13 10.73 11.03 1,024,829 +0.26(+2.46%)
Dec 12, 2018 10.25 10.80 10.25 10.76 868,000 +0.43(+4.21%)
Dec 11, 2018 10.50 10.55 10.29 10.33 485,949 -0.10(-1.00%)
Dec 10, 2018 10.49 10.59 10.33 10.43 935,121 +0.04(+0.36%)
Dec 07, 2018 10.25 10.58 10.16 10.39 1,179,220 +0.24(+2.33%)
Dec 06, 2018 10.43 10.43 10.05 10.16 887,503 +0.05(+0.47%)
Dec 04, 2018 10.67 10.67 10.05 10.11 617,656 -0.07(-0.65%)
Dec 03, 2018 10.15 10.27 10.02 10.18 416,470 +0.12(+1.22%)
Nov 30, 2018 10.33 10.33 9.912 10.05 400,376 -0.10(-1.02%)
Nov 29, 2018 10.26 10.45 10.16 10.16 336,158 -0.11(-1.10%)
Nov 28, 2018 9.770 10.30 9.647 10.27 598,147 +0.39(+3.92%)
Nov 27, 2018 10.31 10.31 9.836 9.883 703,408 -0.29(-2.88%)
Nov 26, 2018 10.31 10.65 10.16 10.18 468,008 -0.23(-2.18%)
Nov 23, 2018 10.45 10.60 10.31 10.40 273,055 -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 10.28 725,307 -0.26(-2.42%)
Nov 19, 2018 10.36 10.67 10.34 10.54 733,562 +0.05(+0.45%)
Nov 16, 2018 10.37 10.55 10.28 10.49 822,660 +0.21(+2.02%)
Nov 15, 2018 10.23 10.36 10.10 10.28 676,031 +0.07(+0.65%)
Nov 14, 2018 9.997 10.28 9.968 10.21 666,137 +0.08(+0.75%)
Nov 13, 2018 10.11 10.31 10.03 10.14 1,122,502 -0.07(-0.65%)
Nov 12, 2018 9.883 10.26 9.760 10.20 1,324,261 +0.36(+3.65%)
Nov 09, 2018 9.231 9.902 9.118 9.845 1,476,513 +0.65(+7.09%)
Nov 08, 2018 9.307 9.326 9.137 9.194 1,005,302 -0.14(-1.52%)
Nov 07, 2018 9.666 9.666 9.316 9.335 908,694 -0.25(-2.56%)
Nov 06, 2018 9.553 9.656 9.501 9.581 695,475 +0.05(+0.50%)
Nov 05, 2018 9.382 9.600 9.326 9.534 733,497 +0.11(+1.20%)
Nov 02, 2018 9.524 9.647 9.354 9.420 903,095 -0.17(-1.77%)
Nov 01, 2018 9.401 9.675 9.373 9.590 711,856 +0.34(+3.68%)
Oct 31, 2018 9.345 9.401 9.175 9.250 1,121,829 -0.24(-2.49%)
Oct 30, 2018 9.411 9.590 9.297 9.486 686,477 +0.07(+0.70%)
Oct 29, 2018 9.543 9.685 9.373 9.420 618,564 -0.14(-1.48%)
Oct 26, 2018 9.647 9.864 9.534 9.562 866,582 -0.01(-0.10%)
Oct 25, 2018 9.987 9.997 9.534 9.571 1,309,743 -0.42(-4.16%)
Oct 24, 2018 10.06 10.14 9.912 9.987 798,673 -0.09(-0.94%)
Oct 23, 2018 10.33 10.44 10.02 10.08 974,995 -0.14(-1.39%)
Oct 22, 2018 10.23 10.32 10.10 10.22 519,757 -0.09(-0.82%)
Oct 19, 2018 10.23 10.32 10.16 10.31 1,210,230 +0.11(+1.11%)
Oct 18, 2018 10.09 10.32 10.04 10.20 878,865 +0.03(+0.28%)
Oct 17, 2018 10.10 10.37 10.07 10.17 889,732 +0.07(+0.65%)
Oct 16, 2018 10.24 10.35 9.978 10.10 881,789 +0.04(+0.38%)
Oct 15, 2018 10.01 10.30 10.01 10.06 1,207,368 +0.07(+0.66%)
Oct 12, 2018 9.562 10.08 9.279 9.997 2,679,652 +1.10(+12.31%)
Oct 11, 2018 8.608 8.948 8.438 8.901 1,252,805 +0.39(+4.55%)
Oct 10, 2018 8.371 8.532 8.220 8.513 688,979 +0.13(+1.58%)
Oct 09, 2018 8.494 8.589 8.343 8.381 640,305 -0.23(-2.63%)
Oct 08, 2018 8.277 8.617 8.173 8.608 717,701 +0.19(+2.24%)
Oct 05, 2018 8.409 8.598 8.371 8.419 578,921 +0.02(+0.22%)
Oct 04, 2018 8.438 8.579 8.371 8.400 464,416 -0.04(-0.45%)
Oct 03, 2018 8.513 8.627 8.409 8.438 681,485 -0.09(-1.00%)
Oct 02, 2018 8.371 8.584 8.353 8.523 667,589 +0.28(+3.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.