Financial News
Silver Sands Resources Corp (OP: SSRSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2023 | 0.0100 | 0 | -0.00(-27.54%) | |||
| May 12, 2023 | 0.0138 | 0 | -0.00(-0.72%) | |||
| May 11, 2023 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 5,000 | +0.01(+131.67%) |
| May 09, 2023 | 0.0060 | 0 | -0.00(-40.00%) | |||
| May 08, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 102,100 | +0.00(+0.00%) |
| May 05, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 8,000 | -0.00(-27.01%) |
| May 04, 2023 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 190 | +0.00(+19.13%) |
| May 03, 2023 | 0.0144 | 0.0144 | 0.0100 | 0.0115 | 114,452 | -0.00(-17.86%) |
| May 02, 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 6,500 | -0.00(-6.67%) |
| Apr 24, 2023 | 0.0150 | 0 | -0.00(-1.32%) | |||
| Apr 19, 2023 | 0.0152 | 0 | +0.00(+35.71%) | |||
| Apr 17, 2023 | 0.0112 | 0 | +0.00(+0.00%) | |||
| Apr 13, 2023 | 0.0112 | 0 | +0.00(+0.90%) | |||
| Apr 11, 2023 | 0.0111 | 0 | -0.00(-20.71%) | |||
| Apr 10, 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 9,000 | -0.00(-5.41%) |
| Apr 06, 2023 | 0.0111 | 0.0148 | 0.0111 | 0.0148 | 13,700 | +0.00(+0.00%) |
| Apr 05, 2023 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 60,000 | -0.00(-3.90%) |
| Apr 04, 2023 | 0.0150 | 0.0154 | 0.0150 | 0.0154 | 16,500 | +0.00(+1.32%) |
| Mar 31, 2023 | 0.0152 | 0 | +0.00(+0.00%) | |||
| Mar 29, 2023 | 0.0152 | 0 | -0.00(-19.15%) | |||
| Mar 28, 2023 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | 5,000 | +0.00(+11.24%) |
| Mar 24, 2023 | 0.0169 | 0 | +0.01(+53.64%) | |||
| Mar 13, 2023 | 0.0110 | 0 | -0.00(-12.00%) | |||
| Mar 09, 2023 | 0.0125 | 0 | -0.00(-3.85%) | |||
| Mar 07, 2023 | 0.0130 | 0 | -0.00(-11.56%) | |||
| Mar 06, 2023 | 0.0142 | 0.0147 | 0.0142 | 0.0147 | 66,800 | -0.00(-3.29%) |
| Mar 02, 2023 | 0.0152 | 0 | +0.00(+12.59%) | |||
| Mar 01, 2023 | 0.0135 | 0.0135 | 0.0123 | 0.0135 | 80,000 | +0.00(+3.05%) |
| Feb 28, 2023 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 100 | +0.00(+9.17%) |
| Feb 24, 2023 | 0.0120 | 0 | +0.00(+0.00%) | |||
| Feb 23, 2023 | 0.0160 | 0.0160 | 0.0120 | 0.0120 | 47,900 | -0.00(-4.76%) |
| Feb 22, 2023 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | 10,000 | +0.00(+4.13%) |
| Feb 17, 2023 | 0.0121 | 0 | -0.01(-36.32%) | |||
| Feb 16, 2023 | 0.0190 | 0.0194 | 0.0185 | 0.0190 | 79,000 | -0.00(-1.55%) |
| Feb 15, 2023 | 0.0208 | 0.0208 | 0.0169 | 0.0193 | 73,000 | -0.01(-28.25%) |
| Feb 13, 2023 | 0.0269 | 0 | +0.01(+29.33%) | |||
| Feb 10, 2023 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | 2,000 | -0.01(-25.98%) |
| Feb 09, 2023 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 23,715 | +0.00(+11.07%) |
| Feb 08, 2023 | 0.0253 | 0.0280 | 0.0253 | 0.0253 | 17,200 | -0.00(-9.64%) |
| Feb 07, 2023 | 0.0258 | 0.0280 | 0.0258 | 0.0280 | 26,406 | -0.00(-11.11%) |
| Feb 03, 2023 | 0.0315 | 0 | +0.00(+6.06%) | |||
| Feb 02, 2023 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 9,000 | -0.00(-1.00%) |
| Feb 01, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 | +0.00(+11.52%) |
| Jan 24, 2023 | 0.0269 | 0 | -0.00(-3.93%) | |||
| Jan 19, 2023 | 0.0280 | 0 | -0.00(-0.36%) | |||
| Jan 18, 2023 | 0.0325 | 0.0325 | 0.0281 | 0.0281 | 34,264 | -0.00(-12.46%) |
| Jan 13, 2023 | 0.0321 | 0 | +0.01(+22.05%) | |||
| Jan 11, 2023 | 0.0263 | 0 | +0.00(+16.89%) | |||
| Jan 10, 2023 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 34,202 | +0.00(+0.00%) |
| Jan 06, 2023 | 0.0225 | 0 | +0.00(+2.27%) | |||
| Jan 04, 2023 | 0.0220 | 0 | +0.01(+36.65%) | |||
| Jan 03, 2023 | 0.0185 | 0.0185 | 0.0161 | 0.0161 | 12,200 | -0.00(-11.05%) |
| Dec 30, 2022 | 0.0180 | 0.0229 | 0.0180 | 0.0181 | 64,226 | -0.00(-2.16%) |
| Dec 29, 2022 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 5,900 | -0.01(-26.29%) |
| Dec 28, 2022 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 800 | -0.00(-2.71%) |
| Dec 27, 2022 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 2,412 | +0.00(+3.20%) |
| Dec 23, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 30,000 | -0.00(-0.40%) |
| Dec 21, 2022 | 0.0251 | 0 | -0.00(-6.69%) | |||
| Dec 20, 2022 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 20,446 | +0.00(+2.67%) |
| Dec 19, 2022 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 700 | +0.00(+7.38%) |
| Dec 16, 2022 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 10,000 | +0.00(+6.09%) |
| Dec 14, 2022 | 0.0230 | 0 | +0.00(+9.52%) | |||
| Dec 13, 2022 | 0.0222 | 0.0222 | 0.0196 | 0.0210 | 68,000 | +0.00(+3.96%) |
| Dec 12, 2022 | 0.0224 | 0.0224 | 0.0202 | 0.0202 | 50,400 | +0.00(+1.00%) |
| Dec 09, 2022 | 0.0200 | 0.0200 | 0.0182 | 0.0200 | 52,000 | -0.01(-20.00%) |
| Dec 05, 2022 | 0.0250 | 0 | -0.00(-3.85%) | |||
| Dec 02, 2022 | 0.0259 | 0.0260 | 0.0259 | 0.0260 | 10,400 | -0.00(-2.26%) |
| Dec 01, 2022 | 0.0218 | 0.0266 | 0.0218 | 0.0266 | 35,300 | +0.01(+33.00%) |
| Nov 29, 2022 | 0.0200 | 0 | -0.01(-21.57%) | |||
| Nov 25, 2022 | 0.0255 | 0 | -0.00(-8.27%) | |||
| Nov 23, 2022 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 20,000 | -0.00(-7.33%) |
| Nov 22, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 44,910 | -0.00(-2.28%) |
| Nov 21, 2022 | 0.0255 | 0.0307 | 0.0255 | 0.0307 | 10,000 | +0.01(+44.81%) |
| Nov 18, 2022 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 228 | +0.00(+0.95%) |
| Nov 17, 2022 | 0.0300 | 0.0308 | 0.0210 | 0.0210 | 43,801 | +0.00(+0.00%) |
| Nov 15, 2022 | 0.0210 | 0 | -0.00(-12.13%) | |||
| Nov 11, 2022 | 0.0239 | 0 | -0.01(-22.90%) | |||
| Nov 09, 2022 | 0.0310 | 0 | +0.00(+3.33%) | |||
| Nov 08, 2022 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 50,000 | +0.01(+32.16%) |
| Nov 07, 2022 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 228 | +0.00(+0.00%) |
| Nov 04, 2022 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 10,043 | -0.00(-6.20%) |
| Nov 03, 2022 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 1,972 | +0.01(+32.97%) |
| Nov 02, 2022 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 1,200 | +0.00(+0.00%) |
| Nov 01, 2022 | 0.0225 | 0.0225 | 0.0182 | 0.0182 | 3,000 | -0.00(-3.70%) |
| Oct 31, 2022 | 0.0183 | 0.0189 | 0.0183 | 0.0189 | 12,000 | -0.00(-14.86%) |
| Oct 28, 2022 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 3,500 | +0.00(+8.82%) |
| Oct 27, 2022 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 1,000 | +0.00(+2.00%) |
| Oct 26, 2022 | 0.0240 | 0.0240 | 0.0200 | 0.0200 | 22,000 | -0.01(-21.88%) |
| Oct 17, 2022 | 0.0256 | 0 | -0.00(-2.66%) | |||
| Oct 13, 2022 | 0.0263 | 0 | -0.00(-4.36%) | |||
| Oct 12, 2022 | 0.0298 | 0.0298 | 0.0275 | 0.0275 | 15,000 | -0.00(-8.33%) |
| Oct 11, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,000 | -0.00(-6.83%) |
| Oct 07, 2022 | 0.0322 | 0 | -0.00(-4.45%) | |||
| Oct 05, 2022 | 0.0337 | 0 | +0.00(+3.37%) | |||
| Oct 04, 2022 | 0.0254 | 0.0326 | 0.0254 | 0.0326 | 11,000 | -0.01(-18.09%) |
| Oct 03, 2022 | 0.0400 | 0.0400 | 0.0345 | 0.0398 | 10,300 | +0.01(+32.23%) |
| Sep 29, 2022 | 0.0301 | 0 | -0.00(-5.64%) | |||
| Sep 27, 2022 | 0.0319 | 0 | -0.01(-17.57%) | |||
| Sep 26, 2022 | 0.0372 | 0.0387 | 0.0370 | 0.0387 | 40,000 | -0.01(-13.62%) |
| Sep 23, 2022 | 0.0448 | 0.0448 | 0.0448 | 0.0448 | 1,000 | +0.01(+21.74%) |
| Sep 21, 2022 | 0.0368 | 0 | -0.00(-4.91%) | |||
| Sep 20, 2022 | 0.0372 | 0.0387 | 0.0372 | 0.0387 | 18,000 | +0.00(+7.50%) |
| Sep 16, 2022 | 0.0360 | 0 | -0.01(-14.08%) | |||
| Sep 14, 2022 | 0.0419 | 0 | -0.00(-2.78%) | |||
| Sep 12, 2022 | 0.0431 | 0 | +0.00(+7.75%) | |||
| Sep 08, 2022 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Sep 02, 2022 | 0.0400 | 0 | -0.01(-20.00%) | |||
| Aug 29, 2022 | 0.0500 | 0 | +0.00(+0.40%) | |||
| Aug 26, 2022 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 1,000 | +0.00(+9.69%) |
| Aug 25, 2022 | 0.0503 | 0.0503 | 0.0454 | 0.0454 | 6,420 | -0.01(-11.15%) |
| Aug 24, 2022 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 956 | +0.01(+12.56%) |
| Aug 22, 2022 | 0.0454 | 0 | -0.01(-14.02%) | |||
| Aug 18, 2022 | 0.0528 | 0 | +0.01(+31.67%) | |||
| Aug 17, 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0401 | 85,758 | -0.00(-7.82%) |
| Aug 16, 2022 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 585 | -0.01(-17.77%) |
| Aug 12, 2022 | 0.0529 | 0 | +0.00(+4.13%) | |||
| Aug 10, 2022 | 0.0508 | 0 | +0.01(+12.39%) | |||
| Aug 08, 2022 | 0.0452 | 0 | -0.00(-0.66%) | |||
| Aug 05, 2022 | 0.0474 | 0.0474 | 0.0455 | 0.0455 | 25,000 | +0.00(+6.81%) |
| Aug 03, 2022 | 0.0426 | 0 | -0.00(-7.19%) | |||
| Aug 02, 2022 | 0.0459 | 0.0602 | 0.0459 | 0.0459 | 5,100 | -0.01(-20.31%) |
| Aug 01, 2022 | 0.0679 | 0.0679 | 0.0526 | 0.0576 | 11,600 | +0.00(+5.30%) |
| Jul 28, 2022 | 0.0547 | 0 | +0.00(+8.53%) | |||
| Jul 27, 2022 | 0.0570 | 0.0570 | 0.0504 | 0.0504 | 16,700 | +0.00(+2.86%) |
| Jul 25, 2022 | 0.0490 | 0 | -0.00(-4.85%) | |||
| Jul 22, 2022 | 0.0528 | 0.0528 | 0.0515 | 0.0515 | 5,000 | +0.01(+14.44%) |
| Jul 21, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 123,883 | -0.01(-21.19%) |
| Jul 20, 2022 | 0.0571 | 0.0571 | 0.0571 | 0.0571 | 4,000 | +0.02(+42.75%) |
| Jul 18, 2022 | 0.0400 | 0 | -0.00(-3.15%) | |||
| Jul 14, 2022 | 0.0413 | 0 | -0.00(-10.80%) | |||
| Jul 13, 2022 | 0.0450 | 0.0463 | 0.0450 | 0.0463 | 22,300 | -0.01(-12.97%) |
| Jul 12, 2022 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 2,072 | +0.00(+0.38%) |
| Jul 06, 2022 | 0.0530 | 0 | -0.01(-11.67%) | |||
| Jun 30, 2022 | 0.0600 | 0 | -0.00(-4.00%) | |||
| Jun 29, 2022 | 0.0550 | 0.0625 | 0.0500 | 0.0625 | 144,976 | +0.01(+13.64%) |
| Jun 28, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 18,000 | +0.00(+0.00%) |
| Jun 27, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 600 | -0.00(-1.08%) |
| Jun 24, 2022 | 0.0550 | 0.0556 | 0.0550 | 0.0556 | 2,680 | +0.00(+1.09%) |
| Jun 22, 2022 | 0.0550 | 0 | -0.01(-11.00%) | |||
| Jun 21, 2022 | 0.0618 | 0.0821 | 0.0618 | 0.0618 | 42,728 | +0.00(+3.00%) |
| Jun 15, 2022 | 0.0600 | 6 | +0.01(+15.61%) | |||
| Jun 13, 2022 | 0.0519 | 0 | -0.01(-13.50%) | |||
| Jun 10, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,517 | +0.00(+0.00%) |
| Jun 09, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 | +0.00(+0.00%) |
| Jun 08, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 | +0.00(+0.00%) |
| Jun 07, 2022 | 0.0594 | 0.0600 | 0.0594 | 0.0600 | 11,000 | +0.01(+9.29%) |
| Jun 06, 2022 | 0.0623 | 0.0623 | 0.0549 | 0.0549 | 104,000 | -0.01(-14.35%) |
| Jun 03, 2022 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | 7,700 | -0.00(-3.32%) |
| Jun 02, 2022 | 0.0663 | 0.0663 | 0.0663 | 0.0663 | 16,000 | +0.00(+0.00%) |
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.
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.
