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

Ssr Mining Inc (NQ: SSRM )

5.570 +0.050 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 9.069 9.069 9.069 0 +0.14(+1.59%)
Mar 28, 2018 8.965 9.040 8.875 8.927 727,715 -0.13(-1.46%)
Mar 27, 2018 8.927 9.111 8.823 9.059 1,407,810 +0.04(+0.42%)
Mar 26, 2018 9.210 9.248 8.993 9.021 1,108,889 -0.11(-1.24%)
Mar 23, 2018 8.974 9.248 8.889 9.135 1,310,621 +0.35(+3.98%)
Mar 22, 2018 8.757 8.804 8.596 8.785 606,656 +0.00(+0.00%)
Mar 21, 2018 8.577 8.823 8.540 8.785 1,078,204 +0.34(+4.03%)
Mar 20, 2018 8.445 8.549 8.379 8.445 891,603 -0.09(-1.11%)
Mar 19, 2018 8.464 8.587 8.407 8.540 855,733 +0.06(+0.67%)
Mar 16, 2018 8.549 8.625 8.436 8.483 2,436,391 -0.07(-0.77%)
Mar 15, 2018 8.540 8.662 8.488 8.549 714,262 -0.10(-1.20%)
Mar 14, 2018 8.662 8.738 8.606 8.653 1,048,334 +0.02(+0.22%)
Mar 13, 2018 8.294 8.700 8.294 8.634 1,404,818 +0.40(+4.82%)
Mar 12, 2018 8.058 8.266 7.992 8.237 667,753 +0.16(+1.99%)
Mar 09, 2018 7.982 8.209 7.982 8.077 545,079 +0.02(+0.23%)
Mar 08, 2018 7.926 8.067 7.822 8.058 802,453 +0.12(+1.55%)
Mar 07, 2018 8.181 8.181 7.907 7.935 877,413 -0.26(-3.23%)
Mar 06, 2018 8.162 8.313 8.148 8.199 750,702 +0.17(+2.12%)
Mar 05, 2018 8.086 8.162 7.949 8.029 960,217 -0.12(-1.51%)
Mar 02, 2018 8.190 8.256 8.067 8.152 797,874 +0.04(+0.47%)
Mar 01, 2018 7.737 8.251 7.737 8.114 1,320,744 +0.27(+3.49%)
Feb 28, 2018 8.020 8.086 7.841 7.841 1,019,115 -0.20(-2.47%)
Feb 27, 2018 8.237 8.313 7.973 8.039 1,583,422 -0.27(-3.30%)
Feb 26, 2018 8.020 8.332 7.992 8.313 1,560,667 +0.39(+4.89%)
Feb 23, 2018 7.784 8.020 7.217 7.926 1,983,035 +0.06(+0.72%)
Feb 22, 2018 7.869 793,314 +0.06(+0.73%)
Feb 21, 2018 8.077 8.157 7.807 7.812 1,474,972 -0.18(-2.25%)
Feb 20, 2018 8.029 8.166 7.992 7.992 876,021 -0.17(-2.08%)
Feb 16, 2018 8.162 8.162 8.162 0 -0.17(-2.04%)
Feb 15, 2018 8.379 8.421 8.275 8.332 872,083 +0.00(+0.00%)
Feb 14, 2018 8.370 7.841 8.332 1,398,638 +0.49(+6.27%)
Feb 13, 2018 7.926 7.963 7.784 7.841 736,460 -0.07(-0.84%)
Feb 12, 2018 7.453 7.949 7.453 7.907 1,544,135 +0.48(+6.49%)
Feb 09, 2018 7.812 7.817 7.330 7.425 2,550,738 -0.41(-5.19%)
Feb 08, 2018 7.793 7.963 7.784 7.831 1,662,986 +0.04(+0.48%)
Feb 07, 2018 7.831 7.963 7.746 7.793 1,409,896 -0.06(-0.72%)
Feb 06, 2018 7.878 7.996 7.812 7.850 1,397,706 -0.12(-1.54%)
Feb 05, 2018 7.916 8.001 7.859 7.973 938,174 +0.06(+0.72%)
Feb 02, 2018 7.963 8.124 7.907 7.916 1,274,707 -0.17(-2.10%)
Feb 01, 2018 8.124 8.209 8.053 8.086 735,369 -0.09(-1.04%)
Jan 31, 2018 8.096 8.218 7.954 8.171 1,253,252 +0.12(+1.53%)
Jan 30, 2018 8.275 8.294 8.039 8.048 1,101,329 -0.15(-1.84%)
Jan 29, 2018 8.473 8.587 8.199 8.199 1,388,796 -0.40(-4.62%)
Jan 26, 2018 8.521 8.672 8.521 8.596 840,472 +0.10(+1.22%)
Jan 25, 2018 8.917 9.011 8.420 8.492 1,395,046 -0.43(-4.77%)
Jan 24, 2018 8.889 8.968 8.785 8.917 1,220,424 +0.19(+2.16%)
Jan 23, 2018 8.549 8.766 8.516 8.728 977,758 +0.09(+1.09%)
Jan 22, 2018 8.634 8.728 8.558 8.634 722,397 +0.06(+0.66%)
Jan 19, 2018 8.577 8.700 8.530 8.577 660,640 +0.04(+0.44%)
Jan 18, 2018 8.832 8.936 8.502 8.540 1,165,966 -0.32(-3.62%)
Jan 17, 2018 8.710 8.993 8.672 8.861 2,217,020 +0.12(+1.41%)
Jan 16, 2018 7.992 8.766 7.935 8.738 3,281,647 +1.11(+14.48%)
Jan 12, 2018 7.633 7.633 7.633 0 +0.12(+1.64%)
Jan 11, 2018 7.510 7.604 7.491 7.510 1,338,589 +0.01(+0.13%)
Jan 10, 2018 7.463 7.614 7.387 7.500 1,553,635 +0.10(+1.40%)
Jan 09, 2018 7.727 7.812 7.321 7.397 2,573,025 -0.61(-7.67%)
Jan 08, 2018 8.133 8.152 7.982 8.011 865,261 -0.07(-0.82%)
Jan 05, 2018 8.171 8.247 8.029 8.077 624,485 -0.12(-1.50%)
Jan 04, 2018 8.209 8.247 8.096 8.199 1,201,781 -0.03(-0.34%)
Jan 03, 2018 8.407 8.464 8.072 8.228 1,523,131 -0.22(-2.57%)
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.