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

Summa Silver Corp (OP: SSVRF )

0.4075 +0.0180 (+4.62%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 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 (%)
Jun 06, 2024 0.3850 0.4103 0.3850 0.4075 159,032 +0.02(+4.62%)
Jun 05, 2024 0.4050 0.4050 0.3750 0.3895 228,209 +0.01(+2.50%)
Jun 04, 2024 0.3954 0.3990 0.3763 0.3800 76,672 -0.02(-5.94%)
Jun 03, 2024 0.3971 0.4040 0.3913 0.4040 84,276 +0.01(+1.74%)
May 31, 2024 0.3950 0.4028 0.3801 0.3971 89,230 +0.01(+1.33%)
May 30, 2024 0.3916 0.4010 0.3751 0.3919 118,461 +0.01(+3.13%)
May 29, 2024 0.3775 0.3800 0.3600 0.3800 183,157 +0.02(+5.53%)
May 28, 2024 0.3050 0.3644 0.3000 0.3601 284,420 +0.06(+21.20%)
May 24, 2024 0.2950 0.3061 0.2850 0.2971 119,000 +0.01(+2.95%)
May 23, 2024 0.3000 0.3280 0.2834 0.2886 65,993 -0.01(-4.69%)
May 22, 2024 0.3293 0.3293 0.2947 0.3028 110,842 -0.02(-6.83%)
May 21, 2024 0.3188 0.3284 0.3050 0.3250 95,502 -0.01(-2.58%)
May 20, 2024 0.3100 0.3398 0.3100 0.3336 254,957 +0.02(+7.86%)
May 17, 2024 0.3150 0.3226 0.2933 0.3093 495,577 -0.01(-3.25%)
May 16, 2024 0.2961 0.3198 0.2870 0.3197 182,025 +0.02(+6.39%)
May 15, 2024 0.2794 0.3030 0.2765 0.3005 250,802 +0.01(+4.49%)
May 14, 2024 0.2877 0.2970 0.2807 0.2876 34,635 +0.01(+2.71%)
May 13, 2024 0.2948 0.2948 0.2800 0.2800 16,271 +0.00(+0.68%)
May 10, 2024 0.3052 0.3052 0.2774 0.2781 217,264 -0.02(-7.30%)
May 09, 2024 0.2820 0.3050 0.2820 0.3000 126,880 +0.02(+6.84%)
May 08, 2024 0.2851 0.2851 0.2761 0.2808 73,950 -0.01(-2.06%)
May 07, 2024 0.2858 0.2899 0.2834 0.2867 30,948 +0.00(+0.03%)
May 06, 2024 0.2900 0.2980 0.2856 0.2866 72,170 +0.00(+1.63%)
May 03, 2024 0.2900 0.2934 0.2820 0.2820 43,313 -0.01(-4.79%)
May 02, 2024 0.2931 0.3000 0.2900 0.2962 46,540 -0.01(-3.11%)
May 01, 2024 0.3100 0.3146 0.2965 0.3057 46,602 -0.01(-2.21%)
Apr 30, 2024 0.3150 0.3240 0.3036 0.3126 51,750 -0.02(-4.98%)
Apr 29, 2024 0.3400 0.3400 0.3180 0.3290 97,983 -0.00(-0.42%)
Apr 26, 2024 0.3368 0.3400 0.3165 0.3304 122,333 +0.00(+1.10%)
Apr 25, 2024 0.3035 0.3303 0.3033 0.3268 26,755 +0.02(+7.15%)
Apr 24, 2024 0.3025 0.3099 0.3025 0.3050 43,254 +0.01(+2.07%)
Apr 23, 2024 0.3000 0.3100 0.2950 0.2988 129,637 -0.00(-0.40%)
Apr 22, 2024 0.3150 0.3200 0.2955 0.3000 121,475 -0.02(-5.87%)
Apr 19, 2024 0.3245 0.3245 0.3166 0.3187 54,783 -0.01(-3.42%)
Apr 18, 2024 0.3189 0.3315 0.3189 0.3300 104,552 -0.00(-0.84%)
Apr 17, 2024 0.3259 0.3390 0.3259 0.3328 61,744 +0.01(+1.84%)
Apr 16, 2024 0.3630 0.3630 0.3200 0.3268 88,029 -0.02(-6.09%)
Apr 15, 2024 0.3584 0.3700 0.3430 0.3480 222,712 -0.02(-5.69%)
Apr 12, 2024 0.4000 0.4387 0.3568 0.3690 212,528 -0.01(-3.61%)
Apr 11, 2024 0.3609 0.3829 0.3609 0.3828 26,370 +0.02(+4.79%)
Apr 10, 2024 0.3558 0.3871 0.3551 0.3653 107,427 -0.00(-0.54%)
Apr 09, 2024 0.3951 0.4139 0.3490 0.3673 451,285 -0.02(-5.82%)
Apr 08, 2024 0.4280 0.4467 0.3745 0.3900 636,682 -0.02(-4.51%)
Apr 05, 2024 0.3910 0.4170 0.3788 0.4084 103,717 +0.02(+4.32%)
Apr 04, 2024 0.4420 0.4650 0.3670 0.3915 330,188 +0.01(+2.84%)
Apr 03, 2024 0.3249 0.3807 0.3249 0.3807 274,861 +0.06(+19.27%)
Apr 02, 2024 0.3157 0.3260 0.3030 0.3192 269,414 +0.01(+2.97%)
Apr 01, 2024 0.3020 0.3117 0.3020 0.3100 63,803 +0.01(+3.33%)
Mar 28, 2024 0.2920 0.3015 0.2920 0.3000 38,727 +0.01(+2.81%)
Mar 27, 2024 0.2928 0.3000 0.2918 0.2918 18,679 -0.01(-2.77%)
Mar 26, 2024 0.3045 0.3045 0.3001 0.3001 6,960 +0.00(+0.70%)
Mar 25, 2024 0.3028 0.3131 0.2980 0.2980 88,844 -0.01(-1.68%)
Mar 22, 2024 0.3222 0.3222 0.2980 0.3031 8,962 +0.01(+1.71%)
Mar 21, 2024 0.3170 0.3170 0.2950 0.2980 78,757 -0.01(-4.49%)
Mar 20, 2024 0.2916 0.3120 0.2873 0.3120 20,726 +0.01(+4.28%)
Mar 19, 2024 0.2980 0.2995 0.2900 0.2992 11,780 -0.01(-3.48%)
Mar 18, 2024 0.3102 0.3151 0.2991 0.3100 70,796 -0.00(-0.03%)
Mar 15, 2024 0.3070 0.3164 0.3050 0.3101 33,855 -0.00(-0.23%)
Mar 14, 2024 0.3077 0.3133 0.3050 0.3108 70,596 -0.00(-1.18%)
Mar 13, 2024 0.2857 0.3150 0.2857 0.3145 34,786 +0.03(+8.75%)
Mar 12, 2024 0.2892 0.2892 0.2815 0.2892 25,150 -0.00(-0.82%)
Mar 11, 2024 0.2950 0.2983 0.2890 0.2916 36,178 -0.01(-2.31%)
Mar 08, 2024 0.2950 0.2985 0.2820 0.2985 63,302 -0.00(-0.73%)
Mar 07, 2024 0.2998 0.3030 0.2922 0.3007 54,700 +0.00(+0.23%)
Mar 06, 2024 0.3096 0.3096 0.3000 0.3000 71,392 -0.00(-1.41%)
Mar 05, 2024 0.3105 0.3160 0.2926 0.3043 97,437 +0.02(+7.72%)
Mar 04, 2024 0.2650 0.2950 0.2650 0.2825 87,242 +0.01(+5.49%)
Mar 01, 2024 0.2352 0.2681 0.2352 0.2678 75,435 +0.03(+10.98%)
Feb 29, 2024 0.2360 0.2431 0.2360 0.2413 13,389 +0.01(+4.01%)
Feb 28, 2024 0.2324 0.2348 0.2235 0.2320 64,254 +0.00(+0.61%)
Feb 27, 2024 0.2230 0.2410 0.2218 0.2306 47,191 +0.01(+3.41%)
Feb 26, 2024 0.2289 0.2298 0.2183 0.2230 121,153 -0.01(-2.58%)
Feb 23, 2024 0.2268 0.2374 0.2218 0.2289 99,999 -0.00(-0.39%)
Feb 22, 2024 0.2296 0.2408 0.2296 0.2298 47,678 -0.01(-2.79%)
Feb 21, 2024 0.2514 0.2514 0.2220 0.2364 121,900 -0.02(-5.97%)
Feb 20, 2024 0.2515 0.2565 0.2477 0.2514 42,114 +0.00(+0.24%)
Feb 16, 2024 0.2497 0.2517 0.2478 0.2508 19,993 -0.00(-1.26%)
Feb 15, 2024 0.2450 0.2550 0.2450 0.2540 143,779 +0.01(+2.83%)
Feb 14, 2024 0.2465 0.2514 0.2450 0.2470 43,871 -0.00(-1.20%)
Feb 13, 2024 0.2520 0.2580 0.2450 0.2500 55,383 -0.01(-3.10%)
Feb 12, 2024 0.2582 0.2600 0.2500 0.2580 148,492 -0.00(-1.04%)
Feb 09, 2024 0.2500 0.2607 0.2500 0.2607 81,983 +0.01(+2.24%)
Feb 08, 2024 0.2610 0.2615 0.2524 0.2550 29,271 -0.00(-0.51%)
Feb 07, 2024 0.2637 0.2653 0.2563 0.2563 43,623 -0.00(-1.42%)
Feb 06, 2024 0.2600 0.2608 0.2550 0.2600 9,064 +0.00(+0.97%)
Feb 05, 2024 0.2599 0.2600 0.2550 0.2575 79,402 -0.00(-0.96%)
Feb 02, 2024 0.2685 0.2700 0.2576 0.2600 91,643 -0.01(-3.13%)
Feb 01, 2024 0.2600 0.2723 0.2600 0.2684 57,653 +0.00(+1.28%)
Jan 31, 2024 0.2616 0.2700 0.2597 0.2650 121,337 +0.00(+0.00%)
Jan 30, 2024 0.2530 0.2690 0.2500 0.2650 260,834 +0.02(+6.00%)
Jan 29, 2024 0.3176 0.3176 0.2460 0.2500 652,960 -0.05(-18.01%)
Jan 26, 2024 0.2977 0.3161 0.2952 0.3049 62,644 -0.00(-0.26%)
Jan 25, 2024 0.3131 0.3131 0.3000 0.3057 42,555 -0.01(-2.36%)
Jan 24, 2024 0.3179 0.3179 0.3087 0.3131 21,617 -0.00(-0.63%)
Jan 23, 2024 0.3000 0.3200 0.3000 0.3151 85,285 +0.01(+1.61%)
Jan 22, 2024 0.3198 0.3232 0.3101 0.3101 26,124 -0.01(-2.73%)
Jan 19, 2024 0.3270 0.3313 0.3110 0.3188 28,975 +0.00(+0.13%)
Jan 18, 2024 0.3200 0.3236 0.3184 0.3184 7,407 -0.00(-0.50%)
Jan 17, 2024 0.3224 0.3285 0.3161 0.3200 78,307 -0.01(-3.03%)
Jan 16, 2024 0.3025 0.3380 0.3025 0.3300 85,179 -0.01(-1.49%)
Jan 12, 2024 0.3370 0.3520 0.3257 0.3350 161,533 +0.01(+2.13%)
Jan 11, 2024 0.3350 0.3350 0.3250 0.3280 61,793 -0.00(-1.35%)
Jan 10, 2024 0.3505 0.3505 0.3245 0.3325 77,163 -0.01(-4.18%)
Jan 09, 2024 0.3467 0.3500 0.3300 0.3470 113,302 -0.01(-2.94%)
Jan 08, 2024 0.3600 0.3642 0.3484 0.3575 220,016 -0.01(-1.87%)
Jan 05, 2024 0.3800 0.3840 0.3605 0.3643 16,375 -0.04(-8.93%)
Jan 04, 2024 0.3590 0.4000 0.3590 0.4000 55,600 +0.05(+12.68%)
Jan 03, 2024 0.3610 0.3632 0.3550 0.3550 25,454 -0.01(-2.74%)
Jan 02, 2024 0.3861 0.3861 0.3550 0.3650 158,988 -0.02(-5.19%)
Dec 29, 2023 0.3847 0.3910 0.3666 0.3850 199,025 -0.01(-1.28%)
Dec 28, 2023 0.4240 0.4240 0.3860 0.3900 279,202 -0.03(-7.14%)
Dec 27, 2023 0.4001 0.4200 0.3900 0.4200 69,619 +0.02(+5.61%)
Dec 26, 2023 0.4240 0.4240 0.3977 0.3977 11,476 -0.01(-3.00%)
Dec 22, 2023 0.3930 0.4187 0.3570 0.4100 64,580 +0.02(+4.89%)
Dec 21, 2023 0.4150 0.4150 0.3800 0.3909 146,437 +0.00(+0.96%)
Dec 20, 2023 0.3890 0.4249 0.3785 0.3872 79,422 -0.05(-10.45%)
Dec 19, 2023 0.4300 0.4324 0.4000 0.4324 111,373 +0.01(+1.62%)
Dec 18, 2023 0.4355 0.4412 0.4180 0.4255 30,487 -0.02(-4.79%)
Dec 15, 2023 0.4500 0.4500 0.4100 0.4469 65,154 +0.01(+1.92%)
Dec 14, 2023 0.4276 0.4433 0.4172 0.4385 120,221 +0.03(+7.55%)
Dec 13, 2023 0.3680 0.4077 0.3578 0.4077 54,245 +0.04(+12.22%)
Dec 12, 2023 0.3700 0.3748 0.3553 0.3633 80,530 -0.02(-5.17%)
Dec 11, 2023 0.4100 0.4109 0.3700 0.3831 150,205 -0.03(-7.10%)
Dec 08, 2023 0.3932 0.4124 0.3839 0.4124 38,521 -0.01(-1.81%)
Dec 07, 2023 0.4057 0.4281 0.4029 0.4200 99,028 +0.01(+1.82%)
Dec 06, 2023 0.4320 0.4320 0.4057 0.4125 91,415 +0.01(+1.93%)
Dec 05, 2023 0.4126 0.4183 0.3936 0.4047 44,609 -0.01(-2.74%)
Dec 04, 2023 0.4425 0.4466 0.4060 0.4161 288,984 -0.01(-1.47%)
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.