Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summa Silver Corp (OP: SSVRF )

0.3165 +0.0110 (+3.60%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.3052 0.3370 0.3052 0.3165 85,808 +0.01(+3.60%)
Sep 19, 2024 0.3160 0.3186 0.3030 0.3055 91,470 +0.00(+0.03%)
Sep 18, 2024 0.3140 0.3200 0.3011 0.3054 175,910 -0.00(-1.32%)
Sep 17, 2024 0.3100 0.3396 0.2930 0.3095 208,778 +0.02(+6.72%)
Sep 16, 2024 0.2910 0.2951 0.2880 0.2900 234,563 +0.01(+5.38%)
Sep 13, 2024 0.2800 0.2927 0.2685 0.2752 273,500 -0.00(-1.71%)
Sep 12, 2024 0.2711 0.2800 0.2635 0.2800 115,285 +0.01(+3.17%)
Sep 11, 2024 0.2601 0.2750 0.2590 0.2714 35,375 +0.00(+1.80%)
Sep 10, 2024 0.2700 0.2716 0.2610 0.2666 9,400 -0.01(-4.79%)
Sep 09, 2024 0.2630 0.2800 0.2586 0.2800 126,855 +0.02(+7.69%)
Sep 06, 2024 0.2654 0.2661 0.2510 0.2600 26,950 -0.01(-3.88%)
Sep 05, 2024 0.2601 0.2706 0.2601 0.2705 27,800 +0.02(+6.71%)
Sep 04, 2024 0.2578 0.2578 0.2535 0.2535 7,700 -0.00(-0.51%)
Sep 03, 2024 0.2605 0.2605 0.2538 0.2548 23,111 -0.02(-5.63%)
Aug 30, 2024 0.2999 0.2999 0.2600 0.2700 36,835 -0.01(-1.82%)
Aug 29, 2024 0.2640 0.2750 0.2640 0.2750 11,085 +0.01(+1.85%)
Aug 28, 2024 0.2737 0.2851 0.2625 0.2700 59,877 -0.01(-4.29%)
Aug 27, 2024 0.2891 0.3000 0.2783 0.2821 82,728 -0.02(-5.97%)
Aug 26, 2024 0.2973 0.3063 0.2900 0.3000 112,031 +0.01(+3.16%)
Aug 23, 2024 0.2784 0.2987 0.2784 0.2908 42,007 +0.01(+3.86%)
Aug 22, 2024 0.2861 0.2861 0.2800 0.2800 3,020 +0.00(+0.00%)
Aug 21, 2024 0.2799 0.2800 0.2730 0.2800 110,364 +0.01(+3.17%)
Aug 20, 2024 0.2800 0.2870 0.2714 0.2714 70,421 -0.00(-0.22%)
Aug 19, 2024 0.2710 0.2870 0.2630 0.2720 96,455 +0.01(+2.64%)
Aug 16, 2024 0.2614 0.2692 0.2550 0.2650 43,419 -0.00(-0.75%)
Aug 15, 2024 0.2437 0.2670 0.2437 0.2670 25,314 +0.02(+6.21%)
Aug 14, 2024 0.2571 0.2571 0.2409 0.2514 40,484 +0.00(+0.56%)
Aug 13, 2024 0.2550 0.2570 0.2500 0.2500 42,923 -0.01(-3.96%)
Aug 12, 2024 0.2474 0.2603 0.2474 0.2603 7,797 +0.01(+5.73%)
Aug 09, 2024 0.2558 0.2567 0.2440 0.2462 67,316 +0.00(+0.04%)
Aug 08, 2024 0.2700 0.2700 0.2436 0.2461 38,602 -0.01(-2.46%)
Aug 07, 2024 0.2700 0.2700 0.2520 0.2523 39,115 -0.01(-3.70%)
Aug 06, 2024 0.3270 0.3270 0.2406 0.2620 89,328 -0.02(-6.16%)
Aug 05, 2024 0.2668 0.2825 0.2508 0.2792 27,715 +0.01(+3.60%)
Aug 02, 2024 0.2959 0.3024 0.2656 0.2695 108,434 -0.02(-5.77%)
Aug 01, 2024 0.3056 0.3110 0.2840 0.2860 52,050 -0.02(-7.74%)
Jul 31, 2024 0.3390 0.3542 0.3100 0.3100 76,000 -0.01(-4.44%)
Jul 30, 2024 0.3244 0.3244 0.3244 0.3244 9,000 +0.02(+5.29%)
Jul 29, 2024 0.3088 0.3088 0.2980 0.3081 7,830 +0.01(+3.04%)
Jul 26, 2024 0.3080 0.3105 0.2975 0.2990 34,380 -0.01(-2.92%)
Jul 25, 2024 0.3050 0.3195 0.3004 0.3080 50,281 -0.01(-4.20%)
Jul 24, 2024 0.3220 0.3251 0.3196 0.3215 61,055 +0.00(+0.47%)
Jul 23, 2024 0.3150 0.3200 0.2888 0.3200 122,333 -0.00(-0.99%)
Jul 22, 2024 0.2963 0.3290 0.2963 0.3232 52,947 +0.00(+1.00%)
Jul 19, 2024 0.3281 0.3400 0.3176 0.3200 29,050 -0.02(-5.24%)
Jul 18, 2024 0.3456 0.3456 0.3377 0.3377 22,800 -0.01(-3.54%)
Jul 17, 2024 0.3600 0.3600 0.3200 0.3501 76,556 -0.01(-2.75%)
Jul 16, 2024 0.3325 0.3600 0.3325 0.3600 56,411 +0.01(+3.99%)
Jul 15, 2024 0.3423 0.3530 0.3300 0.3462 154,209 +0.00(+1.14%)
Jul 12, 2024 0.3329 0.3423 0.3329 0.3423 37,850 +0.00(+0.68%)
Jul 11, 2024 0.3520 0.3612 0.3300 0.3400 96,664 +0.01(+1.49%)
Jul 10, 2024 0.3380 0.3478 0.3350 0.3350 54,521 -0.00(-0.59%)
Jul 09, 2024 0.3350 0.3460 0.3350 0.3370 10,530 +0.01(+2.12%)
Jul 08, 2024 0.3439 0.3450 0.3240 0.3300 65,790 -0.01(-2.94%)
Jul 05, 2024 0.3250 0.3457 0.3250 0.3400 71,830 +0.02(+4.81%)
Jul 03, 2024 0.3190 0.3277 0.3100 0.3244 60,254 +0.03(+10.91%)
Jul 02, 2024 0.3220 0.3220 0.2850 0.2925 21,788 -0.02(-5.95%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.