Indicators

Ssr Mining Inc (NQ: SSRM )

5.435 -0.085 (-1.54%)

Streaming Delayed Price Updated: 10:53 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.49	18.54	18.00	18.17	2,247,203	+0.32(+1.80%)
May 28, 2020	18.32	18.61	17.52	17.84	2,766,673	-0.21(-1.15%)
May 27, 2020	17.94	18.15	17.28	18.05	3,055,659	-0.31(-1.70%)
May 26, 2020	19.54	19.54	18.17	18.36	3,173,687	-1.43(-7.21%)
May 22, 2020	19.88	20.13	19.69	19.79	1,376,819	+0.08(+0.43%)
May 21, 2020	20.40	20.54	19.30	19.71	2,010,688	-1.01(-4.88%)
May 20, 2020	21.11	21.23	20.13	20.72	2,239,782	-0.35(-1.66%)
May 19, 2020	19.93	21.25	19.84	21.07	3,785,853	+1.41(+7.16%)
May 18, 2020	20.67	20.77	19.56	19.66	3,121,429	-0.47(-2.35%)
May 15, 2020	18.61	20.27	18.40	20.13	4,957,862	+2.43(+13.71%)
May 14, 2020	17.07	18.14	16.87	17.70	3,832,336	+0.73(+4.29%)
May 13, 2020	17.38	17.52	16.58	16.98	3,497,648	-0.11(-0.66%)
May 12, 2020	16.30	17.48	16.30	17.09	3,959,722	+0.91(+5.60%)
May 11, 2020	17.35	17.35	15.17	16.18	4,370,113	-0.94(-5.46%)
May 08, 2020	17.34	17.55	17.02	17.12	1,046,005	-0.14(-0.82%)
May 07, 2020	17.19	17.41	16.68	17.26	2,652,230	+0.43(+2.53%)
May 06, 2020	16.85	17.04	16.43	16.83	1,089,961	-0.24(-1.38%)
May 05, 2020	16.88	17.16	16.37	17.07	854,813	+0.18(+1.06%)
May 04, 2020	17.27	17.36	16.86	16.89	1,305,467	-0.08(-0.45%)

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.