Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2018	8.407	8.492	8.270	8.445	999,537	+0.14(+1.71%)
Dec 29, 2017		8.303	8.303	8.303	0	+0.02(+0.23%)
Dec 28, 2017	8.228	8.313	8.133	8.284	562,661	+0.09(+1.04%)
Dec 27, 2017	8.209	8.303	8.162	8.199	549,924	-0.10(-1.25%)
Dec 26, 2017	8.237	8.332	8.190	8.303	495,067	+0.12(+1.50%)
Dec 22, 2017	8.162	8.256	8.096	8.181	507,949	+0.02(+0.23%)
Dec 21, 2017	8.143	8.190	8.077	8.162	449,484	+0.01(+0.12%)
Dec 20, 2017	8.029	8.190	7.944	8.152	648,190	+0.22(+2.74%)
Dec 19, 2017	7.973	8.048	7.869	7.935	556,505	-0.06(-0.71%)
Dec 18, 2017	7.907	8.044	7.878	7.992	859,328	+0.18(+2.30%)
Dec 15, 2017	7.963	7.973	7.727	7.812	1,354,382	-0.04(-0.48%)
Dec 14, 2017	7.822	7.999	7.737	7.850	1,027,596	+0.03(+0.36%)
Dec 13, 2017	7.378	7.897	7.378	7.822	1,045,605	+0.42(+5.61%)
Dec 12, 2017	7.472	7.500	7.378	7.406	698,431	-0.09(-1.26%)
Dec 11, 2017	7.576	7.652	7.469	7.500	934,814	-0.09(-1.12%)
Dec 08, 2017	7.453	7.708	7.453	7.585	701,687	+0.12(+1.65%)
Dec 07, 2017	7.453	7.581	7.368	7.463	874,687	-0.09(-1.13%)
Dec 06, 2017	7.585	7.689	7.548	7.548	944,772	-0.11(-1.48%)
Dec 05, 2017	7.737	7.803	7.571	7.661	1,149,489	-0.13(-1.70%)
Dec 04, 2017	7.859	7.907	7.774	7.793	658,555	-0.12(-1.55%)
Dec 01, 2017	7.954	8.058	7.812	7.916	788,141	+0.06(+0.72%)
Nov 30, 2017	7.907	8.034	7.812	7.859	1,137,638	-0.11(-1.42%)
Nov 29, 2017	7.982	8.015	7.897	7.973	836,957	-0.06(-0.71%)
Nov 28, 2017	8.029	8.152	7.982	8.029	748,546	-0.01(-0.12%)
Nov 27, 2017	8.181	8.181	7.926	8.039	653,172	-0.08(-0.93%)
Nov 24, 2017	8.199	8.322	8.105	8.114	355,335	-0.11(-1.38%)
Nov 22, 2017	8.190	8.229	8.152	8.228	691,735	+0.07(+0.81%)
Nov 21, 2017	8.039	8.223	8.039	8.162	948,482	+0.12(+1.53%)
Nov 20, 2017	8.152	8.237	8.029	8.039	793,033	-0.21(-2.52%)
Nov 17, 2017	8.152	8.303	8.067	8.247	1,732,367	+0.09(+1.16%)
Nov 16, 2017	8.011	8.190	7.944	8.152	1,014,993	+0.12(+1.53%)
Nov 15, 2017	8.190	8.199	7.869	8.029	1,237,126	-0.11(-1.39%)
Nov 14, 2017	8.114	8.209	8.086	8.143	670,450	-0.05(-0.58%)
Nov 13, 2017	8.124	8.242	8.105	8.190	1,102,371	+0.00(+0.00%)
Nov 10, 2017	8.341	8.370	8.124	8.190	1,016,104	-0.17(-2.03%)
Nov 09, 2017	8.294	8.417	8.091	8.360	1,149,539	+0.05(+0.63%)
Nov 08, 2017	8.870	8.903	8.100	8.308	2,440,970	-0.81(-8.86%)
Nov 07, 2017	9.031	9.182	9.021	9.116	892,252	-0.04(-0.41%)
Nov 06, 2017	9.087	9.220	9.087	9.154	1,225,534	+0.09(+0.94%)
Nov 03, 2017	9.087	9.116	8.889	9.069	777,787	-0.02(-0.21%)
Nov 02, 2017	9.116	9.257	9.069	9.087	551,703	-0.02(-0.21%)