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

Ssr Mining Inc (NQ: SSRM )

6.135 -0.015 (-0.24%)
Streaming Delayed Price Updated: 9:55 AM 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 (%)
May 31, 2018 9.917 9.936 9.745 9.745 395,323 -0.12(-1.25%)
May 30, 2018 9.879 9.964 9.793 9.869 489,184 -0.01(-0.10%)
May 29, 2018 9.802 9.993 9.783 9.879 810,199 -0.23(-2.26%)
May 25, 2018 10.11 10.11 10.11 0 -0.08(-0.75%)
May 24, 2018 10.07 10.20 10.03 10.18 662,580 +0.18(+1.81%)
May 23, 2018 9.736 10.04 9.689 10.00 495,264 +0.21(+2.14%)
May 22, 2018 9.831 9.945 9.779 9.793 530,128 -0.02(-0.19%)
May 21, 2018 9.783 9.888 9.750 9.812 543,253 +0.03(+0.29%)
May 18, 2018 9.726 9.859 9.669 9.783 820,430 +0.03(+0.29%)
May 17, 2018 9.812 9.871 9.659 9.755 508,378 -0.03(-0.29%)
May 16, 2018 9.945 10.00 9.745 9.783 730,873 -0.11(-1.15%)
May 15, 2018 10.03 10.06 9.812 9.898 698,448 -0.18(-1.80%)
May 14, 2018 10.34 10.35 9.883 10.08 978,830 -0.25(-2.40%)
May 11, 2018 10.07 10.90 9.945 10.33 2,178,316 +0.39(+3.93%)
May 10, 2018 9.850 10.08 9.850 9.936 991,037 +0.14(+1.46%)
May 09, 2018 9.764 9.898 9.688 9.793 1,108,201 -0.01(-0.10%)
May 08, 2018 9.726 9.840 9.650 9.802 800,302 +0.08(+0.78%)
May 07, 2018 9.764 9.852 9.717 9.726 383,130 -0.06(-0.58%)
May 04, 2018 9.850 9.936 9.755 9.783 611,844 -0.05(-0.48%)
May 03, 2018 9.907 9.945 9.793 9.831 434,796 +0.03(+0.29%)
May 02, 2018 9.783 10.00 9.745 9.802 1,070,515 +0.04(+0.39%)
May 01, 2018 9.707 9.783 9.602 9.764 548,737 +0.03(+0.29%)
Apr 30, 2018 9.736 9.869 9.678 9.736 805,948 -0.09(-0.87%)
Apr 27, 2018 9.650 9.917 9.631 9.821 630,412 +0.15(+1.58%)
Apr 26, 2018 9.717 9.818 9.621 9.669 403,931 -0.11(-1.17%)
Apr 25, 2018 9.678 9.888 9.574 9.783 597,571 -0.01(-0.10%)
Apr 24, 2018 9.640 9.864 9.640 9.793 721,905 +0.10(+1.08%)
Apr 23, 2018 9.678 9.745 9.469 9.688 846,032 -0.10(-1.07%)
Apr 20, 2018 9.764 9.812 9.650 9.793 668,471 +0.02(+0.20%)
Apr 19, 2018 9.688 9.817 9.531 9.774 825,204 +0.10(+0.98%)
Apr 18, 2018 9.821 9.964 9.640 9.678 1,311,794 -0.10(-1.07%)
Apr 17, 2018 9.564 9.848 9.536 9.783 704,437 +0.12(+1.28%)
Apr 16, 2018 9.564 9.669 9.459 9.659 685,641 +0.06(+0.60%)
Apr 13, 2018 9.707 9.779 9.569 9.602 853,674 -0.05(-0.49%)
Apr 12, 2018 9.555 9.764 9.412 9.650 796,741 +0.06(+0.60%)
Apr 11, 2018 9.621 9.779 9.431 9.593 1,360,976 +0.07(+0.70%)
Apr 10, 2018 9.469 9.550 9.359 9.526 632,196 +0.18(+1.94%)
Apr 09, 2018 9.202 9.459 9.126 9.345 517,606 +0.14(+1.55%)
Apr 06, 2018 9.155 9.269 9.145 9.202 552,447 +0.08(+0.84%)
Apr 05, 2018 9.059 9.145 8.954 9.126 462,140 +0.05(+0.52%)
Apr 04, 2018 9.174 9.259 9.040 9.078 544,476 -0.02(-0.21%)
Apr 03, 2018 9.193 9.274 9.059 9.097 656,096 -0.16(-1.75%)
Apr 02, 2018 9.212 9.383 9.088 9.259 800,747 +0.11(+1.25%)
Mar 29, 2018 9.145 9.145 9.145 0 +0.14(+1.59%)
Mar 28, 2018 9.040 9.116 8.950 9.002 721,630 -0.13(-1.46%)
Mar 27, 2018 9.002 9.188 8.897 9.136 1,396,037 +0.04(+0.42%)
Mar 26, 2018 9.288 9.326 9.069 9.097 1,099,616 -0.11(-1.24%)
Mar 23, 2018 9.050 9.326 8.964 9.212 1,299,662 +0.35(+3.98%)
Mar 22, 2018 8.831 8.878 8.669 8.859 601,584 +0.00(+0.00%)
Mar 21, 2018 8.650 8.897 8.612 8.859 1,069,188 +0.34(+4.03%)
Mar 20, 2018 8.516 8.621 8.450 8.516 884,147 -0.10(-1.11%)
Mar 19, 2018 8.535 8.659 8.478 8.612 848,577 +0.06(+0.67%)
Mar 16, 2018 8.621 8.697 8.507 8.554 2,416,018 -0.07(-0.77%)
Mar 15, 2018 8.612 8.735 8.559 8.621 708,290 -0.10(-1.20%)
Mar 14, 2018 8.735 8.812 8.678 8.726 1,039,568 +0.02(+0.22%)
Mar 13, 2018 8.364 8.774 8.364 8.707 1,393,071 +0.40(+4.82%)
Mar 12, 2018 8.126 8.335 8.059 8.307 662,169 +0.16(+1.99%)
Mar 09, 2018 8.050 8.278 8.050 8.145 540,521 +0.02(+0.23%)
Mar 08, 2018 7.992 8.135 7.888 8.126 795,742 +0.12(+1.55%)
Mar 07, 2018 8.250 8.250 7.973 8.002 870,076 -0.27(-3.23%)
Mar 06, 2018 8.231 8.383 8.216 8.269 744,424 +0.17(+2.12%)
Mar 05, 2018 8.154 8.231 8.016 8.097 952,188 -0.12(-1.51%)
Mar 02, 2018 8.259 8.326 8.135 8.221 791,202 +0.04(+0.47%)
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.