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 )

0.3093 -0.0104 (-3.25%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 17, 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 (%)
Aug 31, 2021 0.8222 0.8400 0.8100 0.8190 37,958 -0.00(-0.12%)
Aug 30, 2021 0.8298 0.8608 0.8009 0.8200 12,808 -0.04(-4.65%)
Aug 27, 2021 0.8185 0.8600 0.7972 0.8600 44,400 +0.04(+4.87%)
Aug 26, 2021 0.8244 0.8244 0.8165 0.8201 1,663 -0.03(-3.03%)
Aug 25, 2021 0.8096 0.8601 0.8096 0.8457 30,164 -0.02(-1.95%)
Aug 24, 2021 0.8454 0.8625 0.8168 0.8625 2,400 +0.07(+8.55%)
Aug 23, 2021 0.8200 0.8200 0.7946 0.7946 7,050 +0.02(+2.57%)
Aug 20, 2021 0.7700 0.7793 0.7143 0.7747 30,392 +0.00(+0.61%)
Aug 19, 2021 0.7872 0.7872 0.7551 0.7700 22,289 -0.02(-2.67%)
Aug 18, 2021 0.7912 0.8350 0.7911 0.7911 37,384 +0.00(+0.00%)
Aug 17, 2021 0.8234 0.8234 0.7911 0.7911 13,290 -0.03(-3.92%)
Aug 16, 2021 0.8474 0.8647 0.8030 0.8234 39,893 -0.05(-5.37%)
Aug 13, 2021 0.8584 0.8937 0.8584 0.8701 37,648 +0.01(+1.61%)
Aug 12, 2021 0.8225 0.8563 0.7930 0.8563 20,905 +0.02(+2.95%)
Aug 11, 2021 0.8821 0.8821 0.7997 0.8318 70,193 -0.04(-4.90%)
Aug 10, 2021 0.8356 0.8747 0.8059 0.8747 10,032 +0.04(+5.27%)
Aug 09, 2021 1.000 1.000 0.8191 0.8309 89,247 -0.07(-7.68%)
Aug 06, 2021 0.9100 0.9830 0.8875 0.9000 90,184 -0.01(-1.16%)
Aug 05, 2021 0.8475 0.9106 0.8170 0.9106 57,493 +0.07(+7.73%)
Aug 04, 2021 0.8856 0.8899 0.8372 0.8453 13,114 -0.04(-4.55%)
Aug 03, 2021 0.9360 0.9650 0.8655 0.8856 27,817 -0.07(-7.46%)
Aug 02, 2021 1.000 1.000 0.9550 0.9570 31,757 +0.00(+0.21%)
Jul 30, 2021 0.9570 0.9650 0.9550 0.9550 13,465 -0.01(-1.03%)
Jul 29, 2021 0.6500 0.9650 0.6500 0.9649 50,972 +0.06(+6.57%)
Jul 28, 2021 0.9260 0.9430 0.9045 0.9054 64,761 +0.01(+0.96%)
Jul 27, 2021 0.8732 0.9348 0.8732 0.8968 25,330 +0.02(+2.76%)
Jul 26, 2021 0.8795 0.9244 0.8500 0.8727 59,791 +0.01(+0.98%)
Jul 23, 2021 0.8800 0.8938 0.8350 0.8642 36,707 +0.00(+0.31%)
Jul 22, 2021 0.9224 0.9600 0.8584 0.8615 54,257 -0.05(-5.23%)
Jul 21, 2021 0.8298 0.9152 0.8298 0.9090 87,497 +0.13(+16.00%)
Jul 20, 2021 0.7488 0.7836 0.7488 0.7836 13,957 +0.03(+4.13%)
Jul 19, 2021 0.7694 0.7820 0.7361 0.7525 74,263 -0.02(-2.44%)
Jul 16, 2021 0.8100 0.8100 0.7497 0.7713 61,627 -0.04(-4.65%)
Jul 15, 2021 0.8786 0.8786 0.8089 0.8089 39,660 -0.06(-7.02%)
Jul 14, 2021 0.8720 0.8760 0.8592 0.8700 24,076 +0.01(+1.29%)
Jul 13, 2021 0.8465 0.8757 0.8344 0.8589 16,873 +0.02(+2.56%)
Jul 12, 2021 0.9000 0.9000 0.8375 0.8375 51,286 -0.05(-5.23%)
Jul 09, 2021 0.9100 0.9427 0.8653 0.8837 40,825 -0.05(-4.98%)
Jul 08, 2021 0.9800 0.9888 0.8900 0.9300 67,029 -0.06(-5.90%)
Jul 07, 2021 1.040 1.045 0.9700 0.9883 75,694 -0.04(-4.00%)
Jul 06, 2021 1.076 1.090 1.020 1.030 14,170 -0.05(-4.68%)
Jul 02, 2021 1.110 1.110 1.025 1.080 36,686 -0.01(-0.92%)
Jul 01, 2021 1.045 1.090 0.9800 1.090 11,344 +0.09(+9.00%)
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%)
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.