OTC Markets OTCQX - Delayed Quote USD

Summa Silver Corp. (SSVRF)

Compare
0.2900 +0.0175 (+6.42%)
At close: 3:22 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 0.2800 0.2900 0.2800 0.2900 0.2900 18,572
Oct 15, 2024 0.2960 0.2960 0.2690 0.2710 0.2710 315,400
Oct 14, 2024 0.3000 0.3020 0.2900 0.2960 0.2960 21,300
Oct 11, 2024 0.3050 0.3140 0.2650 0.2890 0.2890 175,600
Oct 10, 2024 0.3000 0.3000 0.2870 0.2940 0.2940 71,100
Oct 9, 2024 0.3060 0.3070 0.2890 0.2900 0.2900 72,700
Oct 8, 2024 0.3070 0.3100 0.2880 0.3090 0.3090 108,800
Oct 7, 2024 0.3160 0.3160 0.3050 0.3070 0.3070 56,600
Oct 4, 2024 0.3060 0.3300 0.3020 0.3200 0.3200 92,800
Oct 3, 2024 0.3420 0.3420 0.2920 0.3030 0.3030 174,100
Oct 2, 2024 0.3000 0.3200 0.3000 0.3170 0.3170 39,300
Oct 1, 2024 0.3010 0.3160 0.3010 0.3040 0.3040 71,100
Sep 30, 2024 0.3370 0.3370 0.2790 0.3000 0.3000 124,500
Sep 27, 2024 0.2990 0.3300 0.2990 0.3090 0.3090 144,200
Sep 26, 2024 0.3200 0.3220 0.2960 0.3160 0.3160 357,500
Sep 25, 2024 0.3270 0.3300 0.3140 0.3150 0.3150 142,200
Sep 24, 2024 0.3070 0.3320 0.3040 0.3260 0.3260 200,600
Sep 23, 2024 0.3400 0.3400 0.3070 0.3070 0.3070 83,900
Sep 20, 2024 0.3050 0.3370 0.3050 0.3170 0.3170 85,800
Sep 19, 2024 0.3180 0.3190 0.3030 0.3060 0.3060 91,500
Sep 18, 2024 0.3140 0.3200 0.3010 0.3050 0.3050 175,900
Sep 17, 2024 0.2930 0.3400 0.2930 0.3100 0.3100 208,800
Sep 16, 2024 0.2910 0.2950 0.2880 0.2900 0.2900 234,600
Sep 13, 2024 0.2800 0.2930 0.2690 0.2750 0.2750 273,500
Sep 12, 2024 0.2710 0.2800 0.2630 0.2800 0.2800 115,300
Sep 11, 2024 0.2600 0.2750 0.2590 0.2710 0.2710 35,400
Sep 10, 2024 0.2700 0.2720 0.2610 0.2670 0.2670 9,400
Sep 9, 2024 0.2590 0.2800 0.2590 0.2800 0.2800 126,900
Sep 6, 2024 0.2640 0.2660 0.2510 0.2600 0.2600 27,000
Sep 5, 2024 0.2600 0.2710 0.2600 0.2710 0.2710 27,800
Sep 4, 2024 0.2580 0.2580 0.2540 0.2540 0.2540 7,700
Sep 3, 2024 0.2560 0.2610 0.2540 0.2550 0.2550 23,100
Aug 30, 2024 0.3000 0.3000 0.2600 0.2700 0.2700 36,800
Aug 29, 2024 0.2640 0.2750 0.2640 0.2750 0.2750 11,100
Aug 28, 2024 0.2800 0.2850 0.2630 0.2700 0.2700 59,900
Aug 27, 2024 0.3000 0.3000 0.2780 0.2820 0.2820 82,700
Aug 26, 2024 0.2960 0.3060 0.2900 0.3000 0.3000 112,000
Aug 23, 2024 0.2780 0.2990 0.2780 0.2910 0.2910 42,000
Aug 22, 2024 0.2860 0.2860 0.2800 0.2800 0.2800 3,000
Aug 21, 2024 0.2800 0.2800 0.2730 0.2800 0.2800 110,400
Aug 20, 2024 0.2800 0.2870 0.2710 0.2710 0.2710 70,400
Aug 19, 2024 0.2710 0.2870 0.2630 0.2720 0.2720 96,500
Aug 16, 2024 0.2610 0.2690 0.2550 0.2650 0.2650 43,400
Aug 15, 2024 0.2440 0.2670 0.2440 0.2670 0.2670 25,300
Aug 14, 2024 0.2570 0.2570 0.2410 0.2510 0.2510 40,500
Aug 13, 2024 0.2550 0.2570 0.2500 0.2500 0.2500 42,900
Aug 12, 2024 0.2470 0.2600 0.2470 0.2600 0.2600 7,800
Aug 9, 2024 0.2520 0.2570 0.2440 0.2460 0.2460 67,300
Aug 8, 2024 0.2600 0.2700 0.2440 0.2460 0.2460 38,600
Aug 7, 2024 0.2700 0.2700 0.2520 0.2520 0.2520 39,100
Aug 6, 2024 0.3270 0.3270 0.2410 0.2620 0.2620 89,300
Aug 5, 2024 0.2690 0.2830 0.2510 0.2790 0.2790 27,700
Aug 2, 2024 0.2960 0.3020 0.2660 0.2690 0.2690 108,400
Aug 1, 2024 0.3060 0.3110 0.2840 0.2860 0.2860 52,100
Jul 31, 2024 0.3540 0.3540 0.3100 0.3100 0.3100 76,000
Jul 30, 2024 0.3240 0.3240 0.3240 0.3240 0.3240 9,000
Jul 29, 2024 0.3090 0.3090 0.2980 0.3080 0.3080 7,800
Jul 26, 2024 0.3080 0.3110 0.2980 0.2990 0.2990 34,400
Jul 25, 2024 0.3050 0.3200 0.3000 0.3080 0.3080 50,300
Jul 24, 2024 0.3220 0.3250 0.3200 0.3220 0.3220 61,100
Jul 23, 2024 0.3150 0.3200 0.2890 0.3200 0.3200 122,300
Jul 22, 2024 0.2960 0.3290 0.2960 0.3230 0.3230 52,900
Jul 19, 2024 0.3350 0.3400 0.3180 0.3200 0.3200 29,100
Jul 18, 2024 0.3400 0.3460 0.3380 0.3380 0.3380 22,800
Jul 17, 2024 0.3200 0.3600 0.3200 0.3500 0.3500 76,600
Jul 16, 2024 0.3470 0.3600 0.3330 0.3600 0.3600 56,400
Jul 15, 2024 0.3420 0.3530 0.3300 0.3460 0.3460 154,200
Jul 12, 2024 0.3330 0.3420 0.3330 0.3420 0.3420 37,900
Jul 11, 2024 0.3610 0.3610 0.3300 0.3400 0.3400 96,700
Jul 10, 2024 0.3380 0.3480 0.3350 0.3350 0.3350 54,500
Jul 9, 2024 0.3350 0.3460 0.3350 0.3370 0.3370 10,500
Jul 8, 2024 0.3280 0.3450 0.3240 0.3300 0.3300 65,800
Jul 5, 2024 0.3250 0.3460 0.3250 0.3400 0.3400 71,800
Jul 3, 2024 0.3190 0.3280 0.3100 0.3240 0.3240 60,300
Jul 2, 2024 0.3220 0.3220 0.2850 0.2930 0.2930 21,800
Jul 1, 2024 0.3100 0.3110 0.3000 0.3110 0.3110 26,200
Jun 28, 2024 0.3090 0.3090 0.3020 0.3020 0.3020 9,600
Jun 27, 2024 0.3100 0.3270 0.3000 0.3030 0.3030 44,300
Jun 26, 2024 0.3100 0.3230 0.3100 0.3230 0.3230 29,000
Jun 25, 2024 0.3200 0.3230 0.3100 0.3100 0.3100 154,000
Jun 24, 2024 0.3450 0.3450 0.3200 0.3280 0.3280 38,800
Jun 21, 2024 0.3400 0.4060 0.3200 0.3410 0.3410 176,300
Jun 20, 2024 0.3430 0.3600 0.3330 0.3600 0.3600 108,700
Jun 18, 2024 0.3350 0.3470 0.3300 0.3310 0.3310 56,000
Jun 17, 2024 0.3530 0.3680 0.3340 0.3400 0.3400 85,400
Jun 14, 2024 0.3450 0.3530 0.3430 0.3500 0.3500 29,600
Jun 13, 2024 0.3560 0.3560 0.3390 0.3400 0.3400 87,700
Jun 12, 2024 0.3710 0.3710 0.3470 0.3470 0.3470 104,100
Jun 11, 2024 0.4100 0.4100 0.3530 0.3590 0.3590 141,400
Jun 10, 2024 0.3830 0.3840 0.3700 0.3840 0.3840 58,100
Jun 7, 2024 0.4000 0.4000 0.3770 0.3850 0.3850 93,500
Jun 6, 2024 0.3850 0.4100 0.3850 0.4080 0.4080 159,000
Jun 5, 2024 0.4050 0.4050 0.3750 0.3900 0.3900 228,200
Jun 4, 2024 0.3870 0.3990 0.3760 0.3800 0.3800 76,700
Jun 3, 2024 0.3970 0.4040 0.3910 0.4040 0.4040 84,300
May 31, 2024 0.3950 0.4030 0.3800 0.3970 0.3970 89,200
May 30, 2024 0.3920 0.4010 0.3750 0.3920 0.3920 118,500
May 29, 2024 0.3780 0.3800 0.3600 0.3800 0.3800 183,200
May 28, 2024 0.3050 0.3640 0.3000 0.3600 0.3600 284,400
May 24, 2024 0.2950 0.3060 0.2850 0.2970 0.2970 119,000
May 23, 2024 0.3000 0.3280 0.2830 0.2890 0.2890 66,000
May 22, 2024 0.3290 0.3290 0.2950 0.3030 0.3030 110,800
May 21, 2024 0.3240 0.3280 0.3050 0.3250 0.3250 95,500
May 20, 2024 0.3100 0.3400 0.3100 0.3340 0.3340 255,000
May 17, 2024 0.3210 0.3230 0.2930 0.3090 0.3090 495,600
May 16, 2024 0.2960 0.3200 0.2870 0.3200 0.3200 182,000
May 15, 2024 0.2780 0.3030 0.2770 0.3000 0.3000 250,800
May 14, 2024 0.2880 0.2970 0.2810 0.2880 0.2880 34,600
May 13, 2024 0.2950 0.2950 0.2800 0.2800 0.2800 16,300
May 10, 2024 0.3050 0.3050 0.2770 0.2780 0.2780 217,300
May 9, 2024 0.2820 0.3050 0.2820 0.3000 0.3000 126,900
May 8, 2024 0.2850 0.2850 0.2760 0.2810 0.2810 74,000
May 7, 2024 0.2860 0.2900 0.2830 0.2870 0.2870 30,900
May 6, 2024 0.2900 0.2980 0.2860 0.2870 0.2870 72,200
May 3, 2024 0.2900 0.2930 0.2820 0.2820 0.2820 43,300
May 2, 2024 0.3000 0.3000 0.2900 0.2960 0.2960 46,500
May 1, 2024 0.3100 0.3150 0.2970 0.3060 0.3060 46,600
Apr 30, 2024 0.3150 0.3240 0.3040 0.3130 0.3130 51,800
Apr 29, 2024 0.3400 0.3400 0.3180 0.3290 0.3290 98,000
Apr 26, 2024 0.3370 0.3400 0.3170 0.3300 0.3300 122,300
Apr 25, 2024 0.3030 0.3300 0.3030 0.3270 0.3270 26,800
Apr 24, 2024 0.3030 0.3100 0.3030 0.3050 0.3050 43,300
Apr 23, 2024 0.2980 0.3100 0.2950 0.2990 0.2990 129,600
Apr 22, 2024 0.3150 0.3200 0.2960 0.3000 0.3000 121,500
Apr 19, 2024 0.3250 0.3250 0.3170 0.3190 0.3190 54,800
Apr 18, 2024 0.3190 0.3320 0.3190 0.3300 0.3300 104,600
Apr 17, 2024 0.3270 0.3390 0.3260 0.3330 0.3330 61,700
Apr 16, 2024 0.3630 0.3630 0.3200 0.3270 0.3270 88,000
Apr 15, 2024 0.3670 0.3700 0.3430 0.3480 0.3480 222,700
Apr 12, 2024 0.4000 0.4390 0.3570 0.3690 0.3690 212,500
Apr 11, 2024 0.3610 0.3830 0.3610 0.3830 0.3830 26,400
Apr 10, 2024 0.3610 0.3870 0.3550 0.3650 0.3650 107,400
Apr 9, 2024 0.3950 0.4140 0.3490 0.3670 0.3670 451,300
Apr 8, 2024 0.4280 0.4470 0.3750 0.3900 0.3900 636,700
Apr 5, 2024 0.3910 0.4170 0.3790 0.4080 0.4080 103,700
Apr 4, 2024 0.4420 0.4650 0.3670 0.3920 0.3920 330,200
Apr 3, 2024 0.3250 0.3810 0.3250 0.3810 0.3810 274,900
Apr 2, 2024 0.3160 0.3260 0.3030 0.3190 0.3190 269,400
Apr 1, 2024 0.3020 0.3120 0.3020 0.3100 0.3100 63,800
Mar 28, 2024 0.2940 0.3020 0.2920 0.3000 0.3000 38,700
Mar 27, 2024 0.2930 0.3000 0.2920 0.2920 0.2920 18,700
Mar 26, 2024 0.3050 0.3050 0.3000 0.3000 0.3000 7,000
Mar 25, 2024 0.3030 0.3130 0.2980 0.2980 0.2980 88,800
Mar 22, 2024 0.3220 0.3220 0.2980 0.3030 0.3030 9,000
Mar 21, 2024 0.3170 0.3170 0.2950 0.2980 0.2980 78,800
Mar 20, 2024 0.2920 0.3120 0.2870 0.3120 0.3120 20,700
Mar 19, 2024 0.2980 0.3000 0.2900 0.2990 0.2990 11,800
Mar 18, 2024 0.3110 0.3150 0.2990 0.3100 0.3100 70,800
Mar 15, 2024 0.3070 0.3160 0.3050 0.3100 0.3100 33,900
Mar 14, 2024 0.3080 0.3130 0.3050 0.3110 0.3110 70,600
Mar 13, 2024 0.2860 0.3150 0.2860 0.3150 0.3150 34,800
Mar 12, 2024 0.2890 0.2890 0.2820 0.2890 0.2890 25,200
Mar 11, 2024 0.2950 0.2980 0.2890 0.2920 0.2920 36,200
Mar 8, 2024 0.2850 0.2990 0.2820 0.2990 0.2990 63,300
Mar 7, 2024 0.2970 0.3030 0.2920 0.3010 0.3010 54,700
Mar 6, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 71,400
Mar 5, 2024 0.2930 0.3160 0.2930 0.3040 0.3040 97,400
Mar 4, 2024 0.2650 0.2950 0.2650 0.2830 0.2830 87,200
Mar 1, 2024 0.2350 0.2680 0.2350 0.2680 0.2680 75,400
Feb 29, 2024 0.2360 0.2430 0.2360 0.2410 0.2410 13,400
Feb 28, 2024 0.2320 0.2350 0.2240 0.2320 0.2320 64,300
Feb 27, 2024 0.2230 0.2410 0.2220 0.2310 0.2310 47,200
Feb 26, 2024 0.2290 0.2300 0.2180 0.2230 0.2230 121,200
Feb 23, 2024 0.2270 0.2370 0.2220 0.2290 0.2290 100,000
Feb 22, 2024 0.2360 0.2410 0.2300 0.2300 0.2300 47,700
Feb 21, 2024 0.2510 0.2510 0.2220 0.2360 0.2360 121,900
Feb 20, 2024 0.2520 0.2570 0.2480 0.2510 0.2510 42,100
Feb 16, 2024 0.2500 0.2520 0.2480 0.2510 0.2510 20,000
Feb 15, 2024 0.2480 0.2550 0.2450 0.2540 0.2540 143,800
Feb 14, 2024 0.2470 0.2510 0.2450 0.2470 0.2470 43,900
Feb 13, 2024 0.2500 0.2580 0.2450 0.2500 0.2500 55,400
Feb 12, 2024 0.2580 0.2600 0.2500 0.2580 0.2580 148,500
Feb 9, 2024 0.2550 0.2610 0.2500 0.2610 0.2610 82,000
Feb 8, 2024 0.2610 0.2620 0.2520 0.2550 0.2550 29,300
Feb 7, 2024 0.2640 0.2650 0.2560 0.2560 0.2560 43,600
Feb 6, 2024 0.2610 0.2610 0.2550 0.2600 0.2600 9,100
Feb 5, 2024 0.2570 0.2600 0.2550 0.2580 0.2580 79,400
Feb 2, 2024 0.2690 0.2700 0.2580 0.2600 0.2600 91,600
Feb 1, 2024 0.2600 0.2720 0.2600 0.2680 0.2680 57,700
Jan 31, 2024 0.2620 0.2700 0.2600 0.2650 0.2650 121,300
Jan 30, 2024 0.2530 0.2690 0.2500 0.2650 0.2650 260,800
Jan 29, 2024 0.3180 0.3180 0.2460 0.2500 0.2500 653,000
Jan 26, 2024 0.3060 0.3160 0.2950 0.3050 0.3050 62,600
Jan 25, 2024 0.3130 0.3130 0.3000 0.3060 0.3060 42,600
Jan 24, 2024 0.3180 0.3180 0.3090 0.3130 0.3130 21,600
Jan 23, 2024 0.3000 0.3200 0.3000 0.3150 0.3150 85,300
Jan 22, 2024 0.3200 0.3230 0.3100 0.3100 0.3100 26,100
Jan 19, 2024 0.3270 0.3310 0.3110 0.3190 0.3190 29,000
Jan 18, 2024 0.3200 0.3240 0.3180 0.3180 0.3180 7,400
Jan 17, 2024 0.3220 0.3290 0.3160 0.3200 0.3200 78,300
Jan 16, 2024 0.3030 0.3380 0.3030 0.3300 0.3300 85,200
Jan 12, 2024 0.3370 0.3520 0.3260 0.3350 0.3350 161,500
Jan 11, 2024 0.3350 0.3350 0.3250 0.3280 0.3280 61,800
Jan 10, 2024 0.3510 0.3510 0.3250 0.3330 0.3330 77,200
Jan 9, 2024 0.3470 0.3500 0.3300 0.3470 0.3470 113,300
Jan 8, 2024 0.3600 0.3640 0.3480 0.3580 0.3580 220,000
Jan 5, 2024 0.3770 0.3840 0.3610 0.3640 0.3640 16,400
Jan 4, 2024 0.3590 0.4000 0.3590 0.4000 0.4000 55,600
Jan 3, 2024 0.3630 0.3630 0.3550 0.3550 0.3550 25,500
Jan 2, 2024 0.3850 0.3860 0.3550 0.3650 0.3650 159,000
Dec 29, 2023 0.3850 0.3910 0.3670 0.3850 0.3850 199,000
Dec 28, 2023 0.4240 0.4240 0.3860 0.3900 0.3900 279,200
Dec 27, 2023 0.4000 0.4200 0.3900 0.4200 0.4200 69,600
Dec 26, 2023 0.4240 0.4240 0.3980 0.3980 0.3980 11,500
Dec 22, 2023 0.3930 0.4190 0.3570 0.4100 0.4100 64,600
Dec 21, 2023 0.4150 0.4150 0.3800 0.3910 0.3910 146,400
Dec 20, 2023 0.3890 0.4250 0.3780 0.3870 0.3870 79,400
Dec 19, 2023 0.4300 0.4320 0.4000 0.4320 0.4320 111,400
Dec 18, 2023 0.4360 0.4410 0.4180 0.4260 0.4260 30,500
Dec 15, 2023 0.4500 0.4500 0.4100 0.4470 0.4470 65,200
Dec 14, 2023 0.4200 0.4430 0.4170 0.4390 0.4390 120,200
Dec 13, 2023 0.3680 0.4080 0.3580 0.4080 0.4080 54,200
Dec 12, 2023 0.3700 0.3750 0.3550 0.3630 0.3630 80,500
Dec 11, 2023 0.4100 0.4110 0.3700 0.3830 0.3830 150,200
Dec 8, 2023 0.4100 0.4120 0.3840 0.4120 0.4120 38,500
Dec 7, 2023 0.4060 0.4280 0.4030 0.4200 0.4200 99,000
Dec 6, 2023 0.4220 0.4320 0.4060 0.4130 0.4130 91,400
Dec 5, 2023 0.4130 0.4180 0.3940 0.4050 0.4050 44,600
Dec 4, 2023 0.4430 0.4470 0.4060 0.4160 0.4160 289,000
Dec 1, 2023 0.3950 0.4360 0.3900 0.4220 0.4220 83,000
Nov 30, 2023 0.3660 0.3980 0.3660 0.3980 0.3980 140,000
Nov 29, 2023 0.3860 0.4000 0.3720 0.3720 0.3720 39,300
Nov 28, 2023 0.3410 0.3800 0.3410 0.3720 0.3720 107,500
Nov 27, 2023 0.3270 0.3600 0.3270 0.3410 0.3410 69,200
Nov 24, 2023 0.3100 0.3340 0.3100 0.3210 0.3210 91,800
Nov 22, 2023 0.3090 0.3150 0.3050 0.3100 0.3100 23,600
Nov 21, 2023 0.3200 0.3300 0.3100 0.3100 0.3100 68,000
Nov 20, 2023 0.2950 0.3020 0.2950 0.3000 0.3000 53,800
Nov 17, 2023 0.3090 0.3100 0.3020 0.3100 0.3100 56,200
Nov 16, 2023 0.3040 0.3300 0.3000 0.3100 0.3100 108,200
Nov 15, 2023 0.3000 0.3250 0.3000 0.3180 0.3180 38,400
Nov 14, 2023 0.2840 0.3110 0.2830 0.3050 0.3050 79,900
Nov 13, 2023 0.2820 0.2880 0.2670 0.2880 0.2880 185,400
Nov 10, 2023 0.3100 0.3100 0.2850 0.2850 0.2850 51,000
Nov 9, 2023 0.3120 0.3230 0.3100 0.3180 0.3180 74,900
Nov 8, 2023 0.3200 0.3230 0.3120 0.3120 0.3120 89,500
Nov 7, 2023 0.3200 0.3300 0.3130 0.3240 0.3240 123,800
Nov 6, 2023 0.3370 0.3570 0.3240 0.3240 0.3240 97,000
Nov 3, 2023 0.3190 0.3370 0.3130 0.3370 0.3370 54,600
Nov 2, 2023 0.3200 0.3300 0.3050 0.3050 0.3050 76,100
Nov 1, 2023 0.3350 0.3350 0.3190 0.3190 0.3190 14,900
Oct 31, 2023 0.3370 0.3400 0.3120 0.3390 0.3390 81,900
Oct 30, 2023 0.3220 0.3420 0.3150 0.3390 0.3390 55,800
Oct 27, 2023 0.3040 0.3210 0.2930 0.3060 0.3060 36,400
Oct 26, 2023 0.3220 0.3220 0.3000 0.3100 0.3100 73,600
Oct 25, 2023 0.3400 0.3400 0.3100 0.3100 0.3100 28,300
Oct 24, 2023 0.3400 0.3530 0.3330 0.3500 0.3500 42,500
Oct 23, 2023 0.3500 0.3530 0.3380 0.3430 0.3430 72,200
Oct 20, 2023 0.3080 0.3600 0.3080 0.3540 0.3540 217,900
Oct 19, 2023 0.3000 0.3120 0.2930 0.3100 0.3100 33,100
Oct 18, 2023 0.3150 0.3310 0.3000 0.3080 0.3080 119,100
Oct 17, 2023 0.3240 0.3310 0.3060 0.3100 0.3100 142,500

Related Tickers