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 )

0.3850 -0.0225 (-5.52%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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, 2021 0.7564 0.7758 0.7537 0.7749 58,846 +0.02(+3.32%)
Dec 30, 2021 0.7334 0.7500 0.7117 0.7500 4,671 +0.04(+5.28%)
Dec 29, 2021 0.6897 0.7124 0.6897 0.7124 7,193 +0.02(+3.29%)
Dec 28, 2021 0.7280 0.7280 0.6897 0.6897 23,145 -0.04(-4.93%)
Dec 27, 2021 0.7255 0.7260 0.7250 0.7255 15,979 -0.00(-0.10%)
Dec 23, 2021 0.6922 0.7303 0.6922 0.7262 46,199 -0.00(-0.26%)
Dec 22, 2021 0.7315 0.7315 0.7084 0.7281 25,363 +0.03(+4.13%)
Dec 21, 2021 0.6355 0.7117 0.6355 0.6992 19,038 +0.00(+0.16%)
Dec 20, 2021 0.7213 0.7280 0.6900 0.6981 6,777 -0.03(-3.60%)
Dec 17, 2021 0.7366 0.7492 0.7053 0.7242 44,659 -0.03(-3.71%)
Dec 16, 2021 0.7595 0.7664 0.7384 0.7521 48,455 +0.04(+5.03%)
Dec 15, 2021 0.7120 0.7212 0.7002 0.7161 57,983 -0.00(-0.54%)
Dec 14, 2021 0.7967 0.7967 0.7200 0.7200 61,462 -0.03(-4.00%)
Dec 13, 2021 0.7594 0.8111 0.7500 0.7500 92,340 -0.00(-0.40%)
Dec 10, 2021 0.7800 0.7800 0.7500 0.7530 27,710 +0.00(+0.60%)
Dec 09, 2021 0.7765 0.7773 0.7386 0.7485 35,599 -0.02(-3.09%)
Dec 08, 2021 0.7928 0.7928 0.7494 0.7724 113,188 +0.06(+8.62%)
Dec 07, 2021 0.6950 0.7111 0.6918 0.7111 9,702 +0.03(+4.57%)
Dec 06, 2021 0.6808 0.6971 0.6700 0.6800 13,753 +0.01(+1.49%)
Dec 03, 2021 0.6848 0.6848 0.6229 0.6700 43,078 +0.00(+0.00%)
Dec 02, 2021 0.6800 0.6947 0.6500 0.6700 44,560 +0.00(+0.01%)
Dec 01, 2021 0.7398 0.7700 0.6699 0.6699 10,481 -0.05(-6.37%)
Nov 30, 2021 0.7638 0.7800 0.7100 0.7155 3,092 -0.03(-4.34%)
Nov 29, 2021 0.7494 0.7631 0.7300 0.7480 28,237 +0.03(+4.19%)
Nov 26, 2021 0.7589 0.7600 0.6705 0.7179 40,133 -0.06(-7.13%)
Nov 24, 2021 0.8002 0.8002 0.7590 0.7730 13,979 -0.02(-2.39%)
Nov 23, 2021 0.8000 0.8135 0.7842 0.7919 33,616 -0.05(-5.73%)
Nov 22, 2021 0.8425 0.8597 0.8013 0.8400 47,613 -0.02(-2.33%)
Nov 19, 2021 0.8898 0.9048 0.8600 0.8600 19,770 -0.03(-3.33%)
Nov 18, 2021 0.8900 0.8896 0.8896 0.8896 7,559 -0.02(-2.06%)
Nov 17, 2021 0.9221 0.9342 0.8921 0.9083 3,650 +0.00(+0.13%)
Nov 16, 2021 0.9242 0.9242 0.8918 0.9071 24,160 -0.05(-4.99%)
Nov 15, 2021 0.9371 0.9549 0.9000 0.9547 27,614 +0.00(+0.23%)
Nov 12, 2021 0.8890 0.9525 0.8881 0.9525 5,405 +0.08(+9.60%)
Nov 11, 2021 0.8871 0.9086 0.8680 0.8691 15,135 -0.01(-1.61%)
Nov 10, 2021 0.8846 0.8833 0.8833 26,101 +0.01(+0.91%)
Nov 09, 2021 0.9800 0.9800 0.8400 0.8753 12,650 +0.03(+2.98%)
Nov 08, 2021 0.8200 0.8560 0.8000 0.8500 27,279 +0.05(+5.66%)
Nov 05, 2021 0.7821 0.8045 0.7821 0.8045 6,551 +0.01(+0.78%)
Nov 04, 2021 0.8100 0.8488 0.7888 0.7983 36,263 -0.02(-2.87%)
Nov 03, 2021 0.8023 0.8424 0.7865 0.8219 82,593 +0.02(+2.40%)
Nov 02, 2021 0.8168 0.8170 0.7900 0.8026 54,195 -0.02(-1.85%)
Nov 01, 2021 0.8227 0.8317 0.8156 0.8177 23,749 +0.02(+2.46%)
Oct 29, 2021 0.8320 0.8320 0.7916 0.7981 29,928 -0.04(-4.97%)
Oct 28, 2021 0.8530 0.8530 0.8398 0.8398 26,090 +0.00(+0.16%)
Oct 27, 2021 0.8550 0.8658 0.8322 0.8385 20,201 -0.01(-1.10%)
Oct 26, 2021 0.8200 0.8501 0.8091 0.8478 18,965 +0.00(+0.04%)
Oct 25, 2021 0.8309 0.8812 0.8125 0.8475 28,142 -0.04(-3.99%)
Oct 22, 2021 0.8634 0.8835 0.8634 0.8827 8,901 +0.01(+1.67%)
Oct 21, 2021 0.9042 0.9090 0.8666 0.8682 36,392 -0.04(-4.17%)
Oct 20, 2021 0.8826 0.9296 0.8826 0.9060 34,244 +0.04(+5.10%)
Oct 19, 2021 0.9486 1.000 0.8580 0.8620 34,869 -0.01(-1.63%)
Oct 18, 2021 0.8200 0.8763 0.8000 0.8763 36,366 +0.07(+8.19%)
Oct 15, 2021 0.8182 0.8300 0.7800 0.8100 31,555 -0.02(-2.08%)
Oct 14, 2021 0.7480 0.8272 0.7385 0.8272 85,487 +0.12(+16.51%)
Oct 13, 2021 0.6866 0.7224 0.6866 0.7100 73,917 +0.05(+7.09%)
Oct 12, 2021 0.6935 0.6935 0.6602 0.6630 76,394 -0.05(-6.63%)
Oct 11, 2021 0.7125 0.7225 0.7101 0.7101 2,560 +0.02(+2.93%)
Oct 08, 2021 0.7119 0.7119 0.6851 0.6899 13,144 -0.00(-0.03%)
Oct 07, 2021 0.7164 0.7277 0.6654 0.6901 60,937 -0.01(-1.83%)
Oct 06, 2021 0.6700 0.7100 0.6700 0.7030 23,228 +0.03(+3.89%)
Oct 05, 2021 0.7250 0.7300 0.6631 0.6767 62,949 -0.04(-5.79%)
Oct 04, 2021 0.6752 0.7208 0.6752 0.7183 30,954 +0.03(+5.01%)
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.