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 )

5.330 -0.110 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2018 9.656 9.789 9.600 9.656 812,555 -0.09(-0.87%)
Apr 27, 2018 9.571 9.836 9.553 9.742 635,580 +0.15(+1.58%)
Apr 26, 2018 9.638 9.738 9.543 9.590 407,242 -0.11(-1.17%)
Apr 25, 2018 9.600 9.808 9.496 9.704 602,470 -0.01(-0.10%)
Apr 24, 2018 9.562 9.784 9.562 9.713 727,823 +0.10(+1.08%)
Apr 23, 2018 9.600 9.666 9.392 9.609 852,967 -0.10(-1.07%)
Apr 20, 2018 9.685 9.732 9.571 9.713 673,950 +0.02(+0.19%)
Apr 19, 2018 9.609 9.737 9.453 9.694 831,968 +0.09(+0.98%)
Apr 18, 2018 9.742 9.883 9.562 9.600 1,322,547 -0.10(-1.07%)
Apr 17, 2018 9.486 9.768 9.458 9.704 710,212 +0.12(+1.28%)
Apr 16, 2018 9.486 9.590 9.382 9.581 691,262 +0.06(+0.60%)
Apr 13, 2018 9.628 9.699 9.491 9.524 860,672 -0.05(-0.49%)
Apr 12, 2018 9.477 9.685 9.335 9.571 803,272 +0.06(+0.60%)
Apr 11, 2018 9.543 9.699 9.354 9.515 1,372,132 +0.07(+0.70%)
Apr 10, 2018 9.392 9.472 9.283 9.449 637,379 +0.18(+1.94%)
Apr 09, 2018 9.127 9.382 9.052 9.269 521,849 +0.14(+1.55%)
Apr 06, 2018 9.080 9.194 9.071 9.127 556,975 +0.08(+0.84%)
Apr 05, 2018 8.986 9.071 8.882 9.052 465,928 +0.05(+0.52%)
Apr 04, 2018 9.099 9.184 8.967 9.005 548,939 -0.02(-0.21%)
Apr 03, 2018 9.118 9.198 8.986 9.023 661,474 -0.16(-1.75%)
Apr 02, 2018 9.137 9.307 9.014 9.184 807,311 +0.11(+1.25%)
Mar 29, 2018 9.071 9.071 9.071 0 +0.14(+1.59%)
Mar 28, 2018 8.967 9.042 8.877 8.929 727,546 -0.13(-1.46%)
Mar 27, 2018 8.929 9.113 8.825 9.061 1,407,481 +0.04(+0.42%)
Mar 26, 2018 9.212 9.250 8.995 9.023 1,108,630 -0.11(-1.24%)
Mar 23, 2018 8.976 9.250 8.891 9.137 1,310,316 +0.35(+3.98%)
Mar 22, 2018 8.759 8.806 8.598 8.787 606,515 +0.00(+0.00%)
Mar 21, 2018 8.579 8.825 8.542 8.787 1,077,953 +0.34(+4.03%)
Mar 20, 2018 8.447 8.551 8.381 8.447 891,395 -0.09(-1.11%)
Mar 19, 2018 8.466 8.589 8.409 8.542 855,534 +0.06(+0.67%)
Mar 16, 2018 8.551 8.627 8.438 8.485 2,435,823 -0.07(-0.77%)
Mar 15, 2018 8.542 8.664 8.490 8.551 714,096 -0.10(-1.20%)
Mar 14, 2018 8.664 8.740 8.608 8.655 1,048,090 +0.02(+0.22%)
Mar 13, 2018 8.296 8.702 8.296 8.636 1,404,490 +0.40(+4.82%)
Mar 12, 2018 8.060 8.268 7.993 8.239 667,597 +0.16(+1.99%)
Mar 09, 2018 7.984 8.211 7.984 8.079 544,952 +0.02(+0.23%)
Mar 08, 2018 7.927 8.069 7.823 8.060 802,265 +0.12(+1.55%)
Mar 07, 2018 8.182 8.182 7.908 7.937 877,209 -0.26(-3.23%)
Mar 06, 2018 8.164 8.315 8.149 8.201 750,527 +0.17(+2.12%)
Mar 05, 2018 8.088 8.164 7.951 8.031 959,993 -0.12(-1.51%)
Mar 02, 2018 8.192 8.258 8.069 8.154 797,688 +0.04(+0.47%)
Mar 01, 2018 7.738 8.253 7.738 8.116 1,320,436 +0.27(+3.49%)
Feb 28, 2018 8.022 8.088 7.842 7.842 1,018,877 -0.20(-2.47%)
Feb 27, 2018 8.239 8.315 7.975 8.041 1,583,053 -0.27(-3.30%)
Feb 26, 2018 8.022 8.334 7.994 8.315 1,560,303 +0.39(+4.89%)
Feb 23, 2018 7.786 8.022 7.219 7.927 1,982,572 +0.06(+0.72%)
Feb 22, 2018 7.871 793,129 +0.06(+0.73%)
Feb 21, 2018 8.079 8.159 7.809 7.814 1,474,628 -0.18(-2.25%)
Feb 20, 2018 8.031 8.168 7.994 7.994 875,817 -0.17(-2.08%)
Feb 16, 2018 8.164 8.164 8.164 0 -0.17(-2.04%)
Feb 15, 2018 8.381 8.423 8.277 8.334 871,880 +0.00(+0.00%)
Feb 14, 2018 8.371 7.842 8.334 1,398,312 +0.49(+6.27%)
Feb 13, 2018 7.927 7.965 7.786 7.842 736,289 -0.07(-0.84%)
Feb 12, 2018 7.455 7.951 7.455 7.908 1,543,775 +0.48(+6.49%)
Feb 09, 2018 7.814 7.819 7.332 7.427 2,550,143 -0.41(-5.19%)
Feb 08, 2018 7.795 7.965 7.786 7.833 1,662,598 +0.04(+0.48%)
Feb 07, 2018 7.833 7.965 7.748 7.795 1,409,567 -0.06(-0.72%)
Feb 06, 2018 7.880 7.998 7.814 7.852 1,397,380 -0.12(-1.54%)
Feb 05, 2018 7.918 8.003 7.861 7.975 937,955 +0.06(+0.72%)
Feb 02, 2018 7.965 8.126 7.908 7.918 1,274,410 -0.17(-2.10%)
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.