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

Ssr Mining Inc (NQ: SSRM )

5.410 +0.080 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 29, 2018 9.222 9.392 9.175 9.326 363,572 +0.17(+1.86%)
Jun 28, 2018 9.175 9.297 9.113 9.156 581,974 -0.02(-0.21%)
Jun 27, 2018 9.297 9.326 9.165 9.175 555,374 -0.09(-1.02%)
Jun 26, 2018 9.260 9.364 9.241 9.269 370,565 -0.05(-0.51%)
Jun 25, 2018 9.335 9.477 9.231 9.316 604,488 -0.06(-0.60%)
Jun 22, 2018 9.269 9.417 9.203 9.373 555,246 +0.11(+1.22%)
Jun 21, 2018 9.090 9.269 8.948 9.260 744,496 +0.19(+2.08%)
Jun 20, 2018 9.175 9.283 9.061 9.071 729,117 -0.07(-0.72%)
Jun 19, 2018 9.760 9.864 9.099 9.137 1,717,126 -0.77(-7.73%)
Jun 18, 2018 9.959 10.03 9.836 9.902 571,311 -0.12(-1.23%)
Jun 15, 2018 10.25 10.09 10.03 2,964,680 -0.07(-0.66%)
Jun 14, 2018 9.874 10.11 9.874 10.09 931,170 +0.26(+2.69%)
Jun 13, 2018 9.789 9.888 9.704 9.827 477,385 +0.06(+0.58%)
Jun 12, 2018 9.798 9.811 9.553 9.770 464,650 +0.00(+0.00%)
Jun 11, 2018 9.732 9.883 9.685 9.770 416,435 +0.04(+0.39%)
Jun 08, 2018 9.751 9.798 9.694 9.732 281,840 -0.06(-0.58%)
Jun 07, 2018 9.845 9.912 9.704 9.789 373,212 -0.08(-0.77%)
Jun 06, 2018 9.883 9.864 393,429 +0.15(+1.56%)
Jun 05, 2018 9.704 9.765 9.656 9.713 343,012 +0.03(+0.29%)
Jun 04, 2018 9.789 9.817 9.647 9.685 597,027 -0.04(-0.39%)
Jun 01, 2018 9.685 9.817 9.581 9.723 528,019 +0.06(+0.59%)
May 31, 2018 9.836 9.855 9.666 9.666 398,564 -0.12(-1.25%)
May 30, 2018 9.798 9.883 9.713 9.789 493,194 -0.01(-0.10%)
May 29, 2018 9.723 9.912 9.704 9.798 816,840 -0.23(-2.26%)
May 25, 2018 10.03 10.03 10.03 0 -0.08(-0.75%)
May 24, 2018 9.987 10.12 9.949 10.10 668,012 +0.18(+1.81%)
May 23, 2018 9.656 9.959 9.610 9.921 499,324 +0.21(+2.14%)
May 22, 2018 9.751 9.864 9.699 9.713 534,474 -0.02(-0.19%)
May 21, 2018 9.704 9.808 9.671 9.732 547,706 +0.03(+0.29%)
May 18, 2018 9.647 9.779 9.591 9.704 827,156 +0.03(+0.29%)
May 17, 2018 9.732 9.791 9.581 9.675 512,546 -0.03(-0.29%)
May 16, 2018 9.864 9.921 9.666 9.704 736,864 -0.11(-1.16%)
May 15, 2018 9.949 9.978 9.732 9.817 704,174 -0.18(-1.80%)
May 14, 2018 10.25 10.27 9.803 9.997 986,853 -0.25(-2.40%)
May 11, 2018 9.987 10.81 9.864 10.24 2,196,173 +0.39(+3.93%)
May 10, 2018 9.770 9.997 9.770 9.855 999,161 +0.14(+1.46%)
May 09, 2018 9.685 9.817 9.609 9.713 1,117,285 -0.01(-0.10%)
May 08, 2018 9.647 9.760 9.571 9.723 806,862 +0.08(+0.78%)
May 07, 2018 9.685 9.772 9.638 9.647 386,271 -0.06(-0.58%)
May 04, 2018 9.770 9.855 9.675 9.704 616,859 -0.05(-0.48%)
May 03, 2018 9.827 9.864 9.713 9.751 438,360 +0.03(+0.29%)
May 02, 2018 9.704 9.921 9.666 9.723 1,079,290 +0.04(+0.39%)
May 01, 2018 9.628 9.704 9.524 9.685 553,235 +0.03(+0.29%)
Apr 30, 2018 9.656 9.789 9.600 9.656 812,555 -0.09(-0.87%)
Apr 27, 2018 9.571 9.836 9.553 9.742 635,580 +0.15(+1.58%)
Apr 26, 2018 9.638 9.738 9.543 9.590 407,242 -0.11(-1.17%)
Apr 25, 2018 9.600 9.808 9.496 9.704 602,470 -0.01(-0.10%)
Apr 24, 2018 9.562 9.784 9.562 9.713 727,823 +0.10(+1.08%)
Apr 23, 2018 9.600 9.666 9.392 9.609 852,967 -0.10(-1.07%)
Apr 20, 2018 9.685 9.732 9.571 9.713 673,950 +0.02(+0.19%)
Apr 19, 2018 9.609 9.737 9.453 9.694 831,968 +0.09(+0.98%)
Apr 18, 2018 9.742 9.883 9.562 9.600 1,322,547 -0.10(-1.07%)
Apr 17, 2018 9.486 9.768 9.458 9.704 710,212 +0.12(+1.28%)
Apr 16, 2018 9.486 9.590 9.382 9.581 691,262 +0.06(+0.60%)
Apr 13, 2018 9.628 9.699 9.491 9.524 860,672 -0.05(-0.49%)
Apr 12, 2018 9.477 9.685 9.335 9.571 803,272 +0.06(+0.60%)
Apr 11, 2018 9.543 9.699 9.354 9.515 1,372,132 +0.07(+0.70%)
Apr 10, 2018 9.392 9.472 9.283 9.449 637,379 +0.18(+1.94%)
Apr 09, 2018 9.127 9.382 9.052 9.269 521,849 +0.14(+1.55%)
Apr 06, 2018 9.080 9.194 9.071 9.127 556,975 +0.08(+0.84%)
Apr 05, 2018 8.986 9.071 8.882 9.052 465,928 +0.05(+0.52%)
Apr 04, 2018 9.099 9.184 8.967 9.005 548,939 -0.02(-0.21%)
Apr 03, 2018 9.118 9.198 8.986 9.023 661,474 -0.16(-1.75%)
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.