Skip to main content

Ssr Mining Inc (NQ: SSRM )

5.700 -0.080 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 9.814 10.00 9.786 9.919 421,861 +0.12(+1.26%)
Jul 30, 2018 9.852 9.909 9.726 9.795 519,009 -0.04(-0.39%)
Jul 27, 2018 10.12 10.21 9.805 9.833 759,947 -0.30(-2.92%)
Jul 26, 2018 10.08 10.29 10.05 10.13 1,151,100 +0.00(+0.00%)
Jul 25, 2018 9.976 10.28 9.976 10.13 891,133 +0.21(+2.11%)
Jul 24, 2018 9.957 9.547 9.919 923,563 +0.26(+2.66%)
Jul 23, 2018 9.881 9.614 9.662 652,803 -0.23(-2.31%)
Jul 20, 2018 9.795 9.909 9.709 9.890 797,617 +0.14(+1.47%)
Jul 19, 2018 9.585 9.995 9.585 9.747 738,918 -0.04(-0.39%)
Jul 18, 2018 9.576 9.833 9.566 9.786 702,094 +0.17(+1.78%)
Jul 17, 2018 9.490 9.767 9.481 9.614 706,258 -0.01(-0.10%)
Jul 16, 2018 9.576 9.776 9.557 9.624 382,240 +0.08(+0.80%)
Jul 13, 2018 9.471 9.767 9.395 9.547 293,492 -0.02(-0.20%)
Jul 12, 2018 9.566 9.719 9.566 9.566 330,214 +0.03(+0.30%)
Jul 11, 2018 9.595 9.767 9.514 9.538 552,151 -0.18(-1.86%)
Jul 10, 2018 9.566 9.776 9.528 9.719 377,569 +0.04(+0.39%)
Jul 09, 2018 9.824 9.881 9.662 9.681 520,827 -0.11(-1.17%)
Jul 06, 2018 9.786 9.886 9.767 9.795 564,908 -0.02(-0.19%)
Jul 05, 2018 9.776 9.852 9.719 9.814 548,444 +0.14(+1.48%)
Jul 03, 2018 9.671 9.671 9.671 0 +0.30(+3.26%)
Jul 02, 2018 9.385 9.481 9.195 9.366 303,653 -0.04(-0.41%)
Jun 29, 2018 9.300 9.471 9.252 9.404 360,532 +0.17(+1.86%)
Jun 28, 2018 9.252 9.376 9.190 9.233 577,107 -0.02(-0.21%)
Jun 27, 2018 9.376 9.404 9.242 9.252 550,730 -0.10(-1.02%)
Jun 26, 2018 9.338 9.443 9.319 9.347 367,466 -0.05(-0.51%)
Jun 25, 2018 9.414 9.557 9.309 9.395 599,434 -0.06(-0.60%)
Jun 22, 2018 9.347 9.496 9.281 9.452 550,603 +0.11(+1.22%)
Jun 21, 2018 9.166 9.347 9.023 9.338 738,271 +0.19(+2.08%)
Jun 20, 2018 9.252 9.362 9.138 9.147 723,020 -0.07(-0.72%)
Jun 19, 2018 9.843 9.948 9.176 9.214 1,702,767 -0.77(-7.73%)
Jun 18, 2018 10.04 10.11 9.919 9.986 566,534 -0.12(-1.23%)
Jun 15, 2018 10.34 10.18 10.11 2,939,890 -0.07(-0.66%)
Jun 14, 2018 9.957 10.19 9.957 10.18 923,384 +0.27(+2.69%)
Jun 13, 2018 9.871 9.971 9.786 9.909 473,393 +0.06(+0.58%)
Jun 12, 2018 9.881 9.894 9.633 9.852 460,764 +0.00(+0.00%)
Jun 11, 2018 9.814 9.967 9.767 9.852 412,953 +0.04(+0.39%)
Jun 08, 2018 9.833 9.881 9.776 9.814 279,483 -0.06(-0.58%)
Jun 07, 2018 9.928 9.995 9.786 9.871 370,091 -0.08(-0.77%)
Jun 06, 2018 9.967 9.948 390,139 +0.15(+1.56%)
Jun 05, 2018 9.786 9.847 9.738 9.795 340,144 +0.03(+0.29%)
Jun 04, 2018 9.871 9.900 9.728 9.767 592,035 -0.04(-0.39%)
Jun 01, 2018 9.767 9.900 9.662 9.805 523,604 +0.06(+0.59%)
May 31, 2018 9.919 9.938 9.747 9.747 395,231 -0.12(-1.25%)
May 30, 2018 9.881 9.967 9.795 9.871 489,070 -0.01(-0.10%)
May 29, 2018 9.805 9.995 9.786 9.881 810,010 -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 10.19 662,426 +0.18(+1.81%)
May 23, 2018 9.738 10.04 9.691 10.00 495,148 +0.21(+2.14%)
May 22, 2018 9.833 9.948 9.781 9.795 530,004 -0.02(-0.19%)
May 21, 2018 9.786 9.890 9.752 9.814 543,126 +0.03(+0.29%)
May 18, 2018 9.728 9.862 9.671 9.786 820,239 +0.03(+0.29%)
May 17, 2018 9.814 9.873 9.662 9.757 508,260 -0.03(-0.29%)
May 16, 2018 9.948 10.00 9.747 9.786 730,703 -0.11(-1.15%)
May 15, 2018 10.03 10.06 9.814 9.900 698,286 -0.18(-1.80%)
May 14, 2018 10.34 10.36 9.886 10.08 978,601 -0.25(-2.40%)
May 11, 2018 10.07 10.90 9.948 10.33 2,177,808 +0.39(+3.93%)
May 10, 2018 9.852 10.08 9.852 9.938 990,806 +0.14(+1.46%)
May 09, 2018 9.767 9.900 9.690 9.795 1,107,943 -0.01(-0.10%)
May 08, 2018 9.728 9.843 9.652 9.805 800,115 +0.08(+0.78%)
May 07, 2018 9.767 9.854 9.719 9.728 383,041 -0.06(-0.58%)
May 04, 2018 9.852 9.938 9.757 9.786 611,701 -0.05(-0.48%)
May 03, 2018 9.909 9.948 9.795 9.833 434,695 +0.03(+0.29%)
May 02, 2018 9.786 10.00 9.747 9.805 1,070,265 +0.04(+0.39%)
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.