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 UNCHANGED
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 (%)
Apr 29, 2022 0.9700 0.9791 0.9500 0.9674 43,224 +0.01(+0.77%)
Apr 28, 2022 0.9500 0.9699 0.9274 0.9600 45,238 +0.00(+0.00%)
Apr 27, 2022 0.9453 0.9700 0.9050 0.9600 94,790 +0.03(+3.23%)
Apr 26, 2022 1.010 1.010 0.9249 0.9300 115,282 -0.08(-7.92%)
Apr 25, 2022 0.9867 1.040 0.9200 1.010 109,328 +0.01(+1.00%)
Apr 22, 2022 1.070 1.080 0.9818 1.000 126,177 -0.06(-5.66%)
Apr 21, 2022 1.130 1.170 1.050 1.060 155,084 -0.10(-8.62%)
Apr 20, 2022 1.180 1.180 1.150 1.160 66,412 -0.01(-0.85%)
Apr 19, 2022 1.220 1.220 1.131 1.170 137,061 -0.05(-4.10%)
Apr 18, 2022 1.120 1.220 1.117 1.220 230,546 +0.10(+8.93%)
Apr 14, 2022 1.150 1.150 1.091 1.120 72,827 -0.02(-1.75%)
Apr 13, 2022 1.097 1.140 1.089 1.140 116,601 +0.06(+5.51%)
Apr 12, 2022 1.150 1.150 1.050 1.081 116,359 +0.05(+4.95%)
Apr 11, 2022 1.047 1.100 1.010 1.030 70,765 -0.02(-1.95%)
Apr 08, 2022 0.9090 1.060 0.9090 1.050 104,201 +0.03(+2.44%)
Apr 07, 2022 1.010 1.050 1.010 1.025 82,788 +0.00(+0.49%)
Apr 06, 2022 1.040 1.050 0.9895 1.020 152,405 +0.00(+0.00%)
Apr 05, 2022 1.039 1.100 1.020 1.020 220,753 -0.02(-1.92%)
Apr 04, 2022 1.100 1.100 1.000 1.040 183,210 +0.04(+4.07%)
Apr 01, 2022 1.010 1.050 0.9900 0.9993 90,966 -0.00(-0.16%)
Mar 31, 2022 0.9950 1.080 0.9868 1.001 166,557 +0.01(+1.11%)
Mar 30, 2022 1.021 1.030 0.9778 0.9899 87,162 -0.02(-1.99%)
Mar 29, 2022 0.9944 1.030 0.9944 1.010 128,117 -0.04(-3.81%)
Mar 28, 2022 0.9540 1.089 0.9540 1.050 94,907 -0.02(-1.87%)
Mar 25, 2022 1.062 1.110 1.062 1.070 44,091 +0.00(+0.00%)
Mar 24, 2022 1.030 1.150 1.030 1.070 72,830 +0.02(+1.90%)
Mar 23, 2022 1.130 1.130 1.010 1.050 100,981 +0.01(+0.96%)
Mar 22, 2022 1.025 1.040 1.001 1.040 100,481 +0.02(+1.96%)
Mar 21, 2022 1.020 1.050 1.010 1.020 44,524 +0.01(+0.99%)
Mar 18, 2022 1.160 1.160 0.9752 1.010 84,402 +0.01(+1.00%)
Mar 17, 2022 0.9960 1.010 0.9391 1.000 134,270 +0.07(+7.69%)
Mar 16, 2022 0.9250 0.9346 0.9012 0.9286 54,194 +0.00(+0.48%)
Mar 15, 2022 0.9050 0.9471 0.8969 0.9242 98,574 +0.02(+2.13%)
Mar 14, 2022 0.9930 1.005 0.9000 0.9049 86,563 -0.10(-9.51%)
Mar 11, 2022 1.000 1.010 0.9600 1.000 153,047 +0.00(+0.11%)
Mar 10, 2022 1.030 1.030 0.9655 0.9989 55,814 +0.02(+1.93%)
Mar 09, 2022 1.290 1.290 0.9250 0.9800 105,905 -0.01(-1.01%)
Mar 08, 2022 1.050 1.080 0.9600 0.9900 223,709 -0.03(-3.18%)
Mar 07, 2022 1.010 1.068 0.9912 1.022 136,147 +0.03(+3.28%)
Mar 04, 2022 1.010 1.025 0.9900 0.9900 52,647 -0.02(-1.98%)
Mar 03, 2022 1.000 1.109 0.9768 1.010 64,556 +0.01(+1.00%)
Mar 02, 2022 1.024 1.130 0.9454 1.000 102,705 -0.00(-0.17%)
Mar 01, 2022 0.9600 1.010 0.8770 1.002 110,113 +0.06(+6.42%)
Feb 28, 2022 1.120 1.120 0.9155 0.9413 81,867 -0.02(-1.95%)
Feb 25, 2022 0.9390 0.9650 0.9262 0.9600 133,847 +0.06(+6.38%)
Feb 24, 2022 1.000 1.000 0.8937 0.9024 68,343 -0.05(-5.35%)
Feb 23, 2022 0.9183 0.9689 0.9000 0.9534 136,054 +0.07(+7.90%)
Feb 22, 2022 0.9100 0.9470 0.8830 0.8836 131,219 -0.04(-4.77%)
Feb 18, 2022 0.9279 0 +0.00(+0.13%)
Feb 17, 2022 0.9200 0.9267 0.9140 0.9267 115,253 +0.01(+0.73%)
Feb 16, 2022 0.9241 0.9252 0.9045 0.9200 130,728 +0.02(+1.81%)
Feb 15, 2022 0.9174 0.9174 0.8900 0.9036 44,371 +0.00(+0.03%)
Feb 14, 2022 0.9356 0.9356 0.8900 0.9033 242,218 +0.05(+6.22%)
Feb 11, 2022 0.7550 0.8600 0.7550 0.8504 121,558 +0.02(+1.84%)
Feb 10, 2022 0.8750 0.8870 0.8331 0.8350 131,551 -0.02(-2.61%)
Feb 09, 2022 0.7550 0.8934 0.7550 0.8574 82,072 +0.01(+0.87%)
Feb 08, 2022 0.9050 0.9050 0.7896 0.8500 62,241 +0.05(+6.25%)
Feb 07, 2022 0.7700 0.8000 0.7492 0.8000 59,447 +0.03(+3.90%)
Feb 04, 2022 0.7638 0.7750 0.7500 0.7700 133,140 +0.01(+1.32%)
Feb 03, 2022 0.9942 0.7600 33,103 -0.01(-0.95%)
Feb 02, 2022 0.7661 0.7740 0.7500 0.7673 18,928 +0.02(+2.99%)
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.