Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ssr Mining Inc (NQ: SSRM )

5.970 -0.180 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2017 9.307 9.307 9.116 9.145 605,040 -0.17(-1.84%)
Oct 30, 2017 9.231 9.393 9.136 9.316 619,836 +0.08(+0.82%)
Oct 27, 2017 9.107 9.321 9.078 9.240 708,790 +0.07(+0.73%)
Oct 26, 2017 9.288 9.345 9.155 9.174 1,034,038 -0.13(-1.43%)
Oct 25, 2017 9.355 9.431 9.269 9.307 931,645 -0.09(-0.91%)
Oct 24, 2017 9.421 9.517 9.364 9.393 798,059 -0.04(-0.40%)
Oct 23, 2017 9.278 9.507 9.250 9.431 953,294 +0.09(+0.92%)
Oct 20, 2017 9.336 9.389 9.269 9.345 1,238,896 -0.12(-1.31%)
Oct 19, 2017 9.488 9.517 9.412 9.469 789,578 +0.07(+0.71%)
Oct 18, 2017 9.507 9.574 9.402 9.402 1,513,248 -0.14(-1.50%)
Oct 17, 2017 9.497 9.612 9.412 9.545 979,582 -0.06(-0.60%)
Oct 16, 2017 9.983 9.983 9.574 9.602 1,597,727 -0.28(-2.80%)
Oct 13, 2017 10.86 10.86 9.726 9.879 2,891,467 -0.90(-8.39%)
Oct 12, 2017 10.82 10.86 10.71 10.78 1,019,749 -0.02(-0.18%)
Oct 11, 2017 10.57 10.85 10.56 10.80 1,927,729 +0.23(+2.16%)
Oct 10, 2017 10.75 10.80 10.55 10.57 691,272 -0.10(-0.89%)
Oct 09, 2017 10.67 10.74 10.57 10.67 504,271 +0.02(+0.18%)
Oct 06, 2017 10.48 10.69 10.22 10.65 1,075,748 +0.17(+1.64%)
Oct 05, 2017 10.55 10.66 10.46 10.48 1,243,593 -0.07(-0.63%)
Oct 04, 2017 10.38 10.55 10.33 10.55 1,143,806 +0.26(+2.50%)
Oct 03, 2017 10.15 10.32 10.14 10.29 528,305 +0.20(+1.98%)
Oct 02, 2017 10.11 10.16 9.955 10.09 623,770 -0.02(-0.19%)
Sep 29, 2017 10.27 10.40 10.09 10.11 1,063,319 -0.23(-2.21%)
Sep 28, 2017 10.14 10.38 10.01 10.34 926,369 +0.30(+2.94%)
Sep 27, 2017 10.11 10.04 810,631 -0.07(-0.66%)
Sep 26, 2017 10.07 10.25 10.00 10.11 886,986 -0.09(-0.84%)
Sep 25, 2017 9.764 10.23 9.726 10.19 1,159,344 +0.42(+4.29%)
Sep 22, 2017 9.736 9.840 9.717 9.774 583,779 +0.15(+1.58%)
Sep 21, 2017 9.431 9.726 9.431 9.621 659,231 -0.01(-0.10%)
Sep 20, 2017 9.793 9.926 9.483 9.631 1,048,742 -0.14(-1.46%)
Sep 19, 2017 9.678 9.850 9.659 9.774 836,288 +0.08(+0.79%)
Sep 18, 2017 9.831 9.859 9.650 9.698 1,086,817 -0.24(-2.40%)
Sep 15, 2017 9.926 10.06 9.869 9.936 1,221,885 -0.04(-0.38%)
Sep 14, 2017 9.879 10.03 9.869 9.974 995,376 +0.06(+0.58%)
Sep 13, 2017 10.10 10.15 9.898 9.917 954,369 -0.24(-2.35%)
Sep 12, 2017 9.964 10.22 9.879 10.15 978,038 +0.17(+1.72%)
Sep 11, 2017 9.955 10.23 9.917 9.983 960,558 -0.28(-2.69%)
Sep 08, 2017 10.35 10.37 10.18 10.26 1,002,128 -0.06(-0.55%)
Sep 07, 2017 10.15 10.33 10.15 10.32 980,019 +0.24(+2.36%)
Sep 06, 2017 10.15 10.35 9.979 10.08 1,103,822 -0.14(-1.40%)
Sep 05, 2017 10.10 10.23 10.04 10.22 1,077,232 +0.20(+2.00%)
Sep 01, 2017 10.00 10.04 9.831 10.02 578,314 +0.06(+0.57%)
Aug 31, 2017 9.717 10.00 9.698 9.964 798,327 +0.24(+2.45%)
Aug 30, 2017 9.850 9.907 9.659 9.726 688,185 -0.23(-2.30%)
Aug 29, 2017 10.03 10.20 9.802 9.955 1,097,852 -0.04(-0.38%)
Aug 28, 2017 9.602 9.993 9.602 9.993 1,160,310 +0.43(+4.48%)
Aug 25, 2017 9.583 9.669 9.469 9.564 743,221 +0.01(+0.10%)
Aug 24, 2017 9.517 9.640 9.450 9.555 688,487 -0.01(-0.10%)
Aug 23, 2017 9.526 9.621 9.420 9.564 787,087 +0.10(+1.01%)
Aug 22, 2017 9.497 9.574 9.440 9.469 640,981 -0.03(-0.30%)
Aug 21, 2017 9.459 9.526 9.364 9.497 736,916 +0.08(+0.81%)
Aug 18, 2017 9.621 9.748 9.365 9.421 1,207,797 -0.10(-1.00%)
Aug 17, 2017 9.593 9.593 9.374 9.517 928,264 +0.02(+0.20%)
Aug 16, 2017 9.231 9.602 9.202 9.497 986,447 +0.28(+3.00%)
Aug 15, 2017 9.193 9.412 9.193 9.221 992,555 -0.26(-2.71%)
Aug 14, 2017 9.593 9.593 9.397 9.478 826,938 -0.18(-1.87%)
Aug 11, 2017 9.717 9.826 9.507 9.659 1,432,522 -0.15(-1.55%)
Aug 10, 2017 9.116 9.869 8.945 9.812 2,742,495 +1.10(+12.57%)
Aug 09, 2017 8.735 8.821 8.659 8.716 1,312,750 +0.10(+1.10%)
Aug 08, 2017 8.612 8.831 8.516 8.621 1,209,398 +0.01(+0.11%)
Aug 07, 2017 8.573 8.678 8.545 8.612 830,315 +0.00(+0.00%)
Aug 04, 2017 9.116 8.469 8.612 1,450,467 -0.50(-5.54%)
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.