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 )

0.3971 +0.0052 (+1.33%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 30, 2021 0.9800 1.015 0.9800 1.000 28,154 +0.02(+1.57%)
Jun 29, 2021 1.000 1.010 0.9455 0.9845 35,237 -0.02(-1.80%)
Jun 28, 2021 1.010 1.017 1.000 1.002 10,524 +0.00(+0.08%)
Jun 25, 2021 0.9800 1.030 0.9603 1.002 74,925 +0.04(+3.72%)
Jun 24, 2021 1.255 1.255 0.9616 0.9658 44,788 -0.07(-7.13%)
Jun 23, 2021 1.023 1.060 1.023 1.040 20,687 +0.04(+4.00%)
Jun 22, 2021 1.110 1.110 0.9890 1.000 62,616 -0.06(-5.93%)
Jun 21, 2021 1.000 1.063 0.9300 1.063 96,190 +0.04(+4.22%)
Jun 18, 2021 1.050 1.080 1.016 1.020 32,367 -0.02(-1.55%)
Jun 17, 2021 1.090 1.090 0.9975 1.036 109,327 -0.11(-9.90%)
Jun 16, 2021 1.160 1.173 1.093 1.150 103,296 -0.02(-1.71%)
Jun 15, 2021 1.175 1.200 1.141 1.170 52,548 -0.01(-0.69%)
Jun 14, 2021 1.229 1.229 1.128 1.178 99,462 -0.04(-3.43%)
Jun 11, 2021 1.200 1.226 1.200 1.220 19,045 +0.00(+0.00%)
Jun 10, 2021 1.250 1.250 1.215 1.220 16,301 -0.02(-1.61%)
Jun 09, 2021 1.240 1.250 1.230 1.240 57,986 +0.03(+2.48%)
Jun 08, 2021 1.230 1.230 1.198 1.210 9,666 -0.01(-0.58%)
Jun 07, 2021 1.220 1.250 1.211 1.217 10,343 +0.01(+0.58%)
Jun 04, 2021 1.210 1.230 1.190 1.210 97,311 -0.00(-0.38%)
Jun 03, 2021 1.370 1.411 1.200 1.215 61,364 -0.07(-5.81%)
Jun 02, 2021 1.280 1.335 1.270 1.290 65,725 -0.00(-0.18%)
Jun 01, 2021 1.289 1.380 1.270 1.292 169,472 -0.02(-1.61%)
May 28, 2021 1.370 1.410 1.283 1.313 37,555 -0.01(-0.54%)
May 27, 2021 1.310 1.360 1.270 1.320 98,520 +0.06(+4.76%)
May 26, 2021 1.320 1.320 1.260 1.260 50,109 -0.01(-0.79%)
May 25, 2021 1.300 1.360 1.160 1.270 97,511 -0.03(-2.31%)
May 24, 2021 1.195 1.340 1.165 1.300 17,060 +0.14(+12.04%)
May 21, 2021 1.206 1.206 1.125 1.160 37,279 -0.03(-2.50%)
May 20, 2021 1.315 1.315 1.165 1.190 39,495 +0.04(+3.48%)
May 19, 2021 1.125 1.208 1.113 1.150 32,961 +0.04(+3.48%)
May 18, 2021 1.150 1.150 1.080 1.111 80,242 +0.02(+1.95%)
May 17, 2021 1.040 1.090 1.040 1.090 47,820 +0.05(+4.81%)
May 14, 2021 1.060 1.060 1.030 1.040 14,670 +0.03(+2.92%)
May 13, 2021 1.036 1.056 1.010 1.010 8,812 -0.01(-0.93%)
May 12, 2021 1.110 1.265 1.020 1.020 39,416 -0.08(-7.27%)
May 11, 2021 1.034 1.100 1.013 1.100 63,871 +0.05(+4.72%)
May 10, 2021 0.9772 1.063 0.9772 1.050 42,607 +0.06(+6.20%)
May 07, 2021 0.9851 1.032 0.9850 0.9891 56,937 +0.00(+0.38%)
May 06, 2021 0.9573 0.9980 0.9494 0.9854 21,893 +0.04(+4.71%)
May 05, 2021 0.9451 0.9500 0.9367 0.9411 11,458 +0.01(+1.61%)
May 04, 2021 0.9900 0.9900 0.9262 0.9262 19,340 -0.03(-3.09%)
May 03, 2021 0.9000 0.9620 0.8600 0.9557 22,097 +0.06(+6.48%)
Apr 30, 2021 0.9050 0.9172 0.8975 0.8975 17,900 -0.00(-0.28%)
Apr 29, 2021 0.9069 0.9200 0.8679 0.9000 30,510 -0.01(-0.97%)
Apr 28, 2021 0.8912 0.9187 0.8820 0.9088 31,144 +0.03(+2.89%)
Apr 27, 2021 0.8800 0.8900 0.8600 0.8833 41,065 -0.01(-0.71%)
Apr 26, 2021 0.9205 0.9205 0.8800 0.8896 8,396 -0.02(-2.34%)
Apr 23, 2021 0.9063 0.9149 0.8977 0.9109 8,700 -0.01(-0.99%)
Apr 22, 2021 0.9060 0.9200 0.9060 0.9200 29,471 +0.01(+1.27%)
Apr 21, 2021 0.8862 0.9334 0.8813 0.9085 25,388 +0.04(+4.82%)
Apr 20, 2021 0.8800 0.8853 0.8600 0.8667 26,630 +0.01(+1.63%)
Apr 19, 2021 0.8606 0.8639 0.8445 0.8528 24,180 -0.02(-2.09%)
Apr 16, 2021 0.9350 0.9350 0.8535 0.8710 14,800 +0.02(+1.87%)
Apr 15, 2021 0.8606 0.8680 0.8333 0.8550 26,032 +0.04(+5.56%)
Apr 14, 2021 0.8200 0.8200 0.8062 0.8100 14,325 +0.01(+1.30%)
Apr 13, 2021 0.7900 0.8259 0.7780 0.7996 51,760 -0.01(-1.28%)
Apr 12, 2021 0.8399 0.8399 0.8100 0.8100 41,405 -0.03(-3.57%)
Apr 09, 2021 1.065 1.065 0.8228 0.8400 31,500 -0.04(-4.87%)
Apr 08, 2021 0.8600 0.8900 0.8600 0.8830 65,030 +0.01(+1.53%)
Apr 07, 2021 0.8800 0.8800 0.8670 0.8697 12,105 -0.01(-0.83%)
Apr 06, 2021 0.8792 0.9062 0.8643 0.8770 34,193 -0.00(-0.09%)
Apr 05, 2021 0.8589 0.9016 0.8589 0.8778 40,186 +0.02(+2.92%)
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.