Financial News
Silver Sands Resources Corp (OP: SSRSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,500 | +0.00(+0.00%) |
| May 28, 2024 | 0.0800 | 0 | -0.00(-1.23%) | |||
| May 24, 2024 | 0.0800 | 0.0976 | 0.0800 | 0.0810 | 5,800 | -0.02(-18.10%) |
| May 21, 2024 | 0.0989 | 0 | +0.01(+9.89%) | |||
| May 17, 2024 | 0.0900 | 0 | +0.00(+0.00%) | |||
| May 16, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 500 | +0.00(+0.11%) |
| May 14, 2024 | 0.0899 | 6 | +0.00(+3.10%) | |||
| May 10, 2024 | 0.0872 | 0 | +0.00(+0.11%) | |||
| May 03, 2024 | 0.0871 | 0 | -0.00(-0.23%) | |||
| May 02, 2024 | 0.0873 | 0.0873 | 0.0873 | 0.0873 | 28,901 | -0.01(-10.00%) |
| Apr 24, 2024 | 0.0970 | 0 | +0.01(+8.50%) | |||
| Apr 19, 2024 | 0.0894 | 0 | +0.01(+11.75%) | |||
| Apr 16, 2024 | 0.0800 | 0 | -0.01(-11.11%) | |||
| Apr 15, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 29,800 | +0.00(+0.00%) |
| Apr 12, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,100 | -0.01(-14.20%) |
| Apr 11, 2024 | 0.0900 | 0.1197 | 0.0900 | 0.1049 | 5,000 | +0.02(+27.15%) |
| Apr 05, 2024 | 0.0825 | 0 | -0.00(-0.48%) | |||
| Apr 04, 2024 | 0.0834 | 0.0834 | 0.0724 | 0.0829 | 1,712 | +0.01(+14.66%) |
| Apr 03, 2024 | 0.0723 | 0.0723 | 0.0723 | 0.0723 | 1,000 | +0.00(+6.01%) |
| Apr 02, 2024 | 0.0682 | 0.0683 | 0.0682 | 0.0682 | 2,000 | +0.00(+4.92%) |
| Apr 01, 2024 | 0.0675 | 0.0710 | 0.0650 | 0.0650 | 57,000 | -0.01(-8.45%) |
| Mar 27, 2024 | 0.0710 | 0 | -0.01(-14.15%) | |||
| Mar 25, 2024 | 0.0827 | 0 | -0.00(-4.94%) | |||
| Mar 14, 2024 | 0.0870 | 0 | +0.00(+0.00%) | |||
| Mar 13, 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 10,000 | -0.00(-2.03%) |
| Mar 07, 2024 | 0.0888 | 0 | +0.02(+37.25%) | |||
| Mar 05, 2024 | 0.0647 | 15 | -0.00(-3.58%) | |||
| Mar 04, 2024 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | 1,000 | +0.00(+7.53%) |
| Feb 21, 2024 | 0.0624 | 0 | -0.01(-18.86%) | |||
| Feb 16, 2024 | 0.0769 | 0 | -0.00(-2.16%) | |||
| Feb 15, 2024 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | 250 | +0.02(+25.16%) |
| Feb 14, 2024 | 0.0788 | 0.0788 | 0.0628 | 0.0628 | 4,125 | -0.03(-29.28%) |
| Feb 13, 2024 | 0.0888 | 0.0888 | 0.0888 | 0.0888 | 2,000 | +0.02(+22.15%) |
| Feb 05, 2024 | 0.0727 | 0 | +0.01(+14.49%) | |||
| Jan 31, 2024 | 0.0635 | 0 | +0.00(+0.63%) | |||
| Jan 23, 2024 | 0.0631 | 0 | +0.00(+3.10%) | |||
| Jan 19, 2024 | 0.0612 | 0 | +0.00(+2.00%) | |||
| Jan 18, 2024 | 0.0623 | 0.0623 | 0.0600 | 0.0600 | 70,001 | -0.01(-13.42%) |
| Jan 17, 2024 | 0.0693 | 0.0693 | 0.0693 | 0.0693 | 4,000 | -0.01(-9.77%) |
| Jan 11, 2024 | 0.0768 | 0 | -0.00(-4.60%) | |||
| Jan 03, 2024 | 0.0805 | 0 | +0.01(+22.71%) | |||
| Jan 02, 2024 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | 3,044 | -0.01(-12.18%) |
| Dec 28, 2023 | 0.0747 | 0 | +0.01(+24.50%) | |||
| Dec 27, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 400 | -0.00(-4.61%) |
| Dec 22, 2023 | 0.0629 | 1 | +0.01(+21.66%) | |||
| Dec 21, 2023 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | 2,000 | -0.01(-17.41%) |
| Dec 20, 2023 | 0.0623 | 0.0694 | 0.0623 | 0.0626 | 33,967 | +0.01(+8.68%) |
| Dec 19, 2023 | 0.0620 | 0.0620 | 0.0576 | 0.0576 | 5,522 | -0.00(-4.00%) |
| Dec 18, 2023 | 0.0746 | 0.0746 | 0.0600 | 0.0600 | 5,557 | -0.00(-2.76%) |
| Dec 15, 2023 | 0.0600 | 0.0617 | 0.0600 | 0.0617 | 10,750 | +0.00(+2.83%) |
| Dec 14, 2023 | 0.0614 | 0.0614 | 0.0600 | 0.0600 | 5,100 | +0.00(+0.00%) |
| Dec 13, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 18,700 | +0.00(+0.00%) |
| Dec 11, 2023 | 0.0600 | 0 | +0.00(+1.01%) | |||
| Dec 06, 2023 | 0.0594 | 0 | +0.01(+9.80%) | |||
| Dec 04, 2023 | 0.0541 | 0 | -0.00(-1.28%) | |||
| Nov 29, 2023 | 0.0548 | 0 | +0.01(+30.17%) | |||
| Nov 28, 2023 | 0.0547 | 0.0547 | 0.0421 | 0.0421 | 7,100 | -0.02(-29.95%) |
| Nov 13, 2023 | 0.0601 | 0 | +0.00(+4.34%) | |||
| Nov 01, 2023 | 0.0576 | 0 | +0.01(+28.00%) | |||
| Oct 27, 2023 | 0.0450 | 0 | -0.00(-5.46%) | |||
| Oct 20, 2023 | 0.0476 | 0 | -0.01(-23.23%) | |||
| Oct 17, 2023 | 0.0620 | 0 | -0.02(-28.57%) | |||
| Oct 16, 2023 | 0.0868 | 0.0868 | 0.0868 | 0.0868 | 500 | +0.00(+0.00%) |
| Oct 13, 2023 | 0.0868 | 0.0868 | 0.0868 | 0.0868 | 1,100 | -0.00(-0.34%) |
| Oct 09, 2023 | 0.0871 | 0 | +0.08(+1162.32%) | |||
| Sep 07, 2023 | 0.0069 | 0 | -0.00(-1.43%) | |||
| Sep 05, 2023 | 0.0070 | 0 | -0.00(-11.39%) | |||
| Sep 01, 2023 | 0.0075 | 0.0079 | 0.0075 | 0.0079 | 35,000 | +0.00(+12.86%) |
| Aug 30, 2023 | 0.0070 | 0 | -0.00(-10.26%) | |||
| Aug 29, 2023 | 0.0055 | 0.0078 | 0.0055 | 0.0078 | 8,700 | +0.00(+11.43%) |
| Aug 28, 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 5,497 | +0.00(+0.00%) |
| Aug 23, 2023 | 0.0070 | 0 | -0.00(-1.41%) | |||
| Aug 22, 2023 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 242 | -0.00(-28.28%) |
| Aug 15, 2023 | 0.0099 | 0 | +0.00(+3.13%) | |||
| Aug 10, 2023 | 0.0096 | 0 | +0.00(+35.21%) | |||
| Aug 08, 2023 | 0.0071 | 0 | -0.00(-36.04%) | |||
| Aug 07, 2023 | 0.0091 | 0.0111 | 0.0091 | 0.0111 | 8,000 | -0.00(-21.28%) |
| Aug 01, 2023 | 0.0141 | 0 | +0.01(+63.95%) | |||
| Jul 31, 2023 | 0.0076 | 0.0100 | 0.0076 | 0.0086 | 14,950 | +0.00(+7.50%) |
| Jul 28, 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 40,349 | +0.00(+14.29%) |
| Jul 27, 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 30,000 | -0.00(-22.22%) |
| Jul 26, 2023 | 0.0082 | 0.0090 | 0.0082 | 0.0090 | 11,100 | +0.00(+18.42%) |
| Jul 25, 2023 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 1,050 | -0.00(-7.32%) |
| Jul 21, 2023 | 0.0082 | 0 | +0.00(+17.14%) | |||
| Jul 19, 2023 | 0.0070 | 0 | -0.00(-14.63%) | |||
| Jul 18, 2023 | 0.0090 | 0.0090 | 0.0082 | 0.0082 | 131,289 | -0.00(-8.89%) |
| Jul 17, 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 20,600 | +0.00(+5.88%) |
| Jul 14, 2023 | 0.0090 | 0.0090 | 0.0085 | 0.0085 | 4,647 | -0.00(-10.53%) |
| Jul 06, 2023 | 0.0095 | 0 | +0.00(+17.28%) | |||
| Jul 05, 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0081 | 11,800 | -0.00(-13.83%) |
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.
