Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	7.908	8.036	7.814	7.861	1,137,373	-0.11(-1.42%)
Nov 29, 2017	7.984	8.017	7.899	7.975	836,762	-0.06(-0.71%)
Nov 28, 2017	8.031	8.154	7.984	8.031	748,372	-0.01(-0.12%)
Nov 27, 2017	8.182	8.182	7.927	8.041	653,019	-0.08(-0.93%)
Nov 24, 2017	8.201	8.324	8.107	8.116	355,252	-0.11(-1.38%)
Nov 22, 2017	8.192	8.231	8.154	8.230	691,574	+0.07(+0.81%)
Nov 21, 2017	8.041	8.225	8.041	8.164	948,260	+0.12(+1.53%)
Nov 20, 2017	8.154	8.239	8.031	8.041	792,848	-0.21(-2.52%)
Nov 17, 2017	8.154	8.305	8.069	8.249	1,731,963	+0.09(+1.16%)
Nov 16, 2017	8.012	8.192	7.946	8.154	1,014,756	+0.12(+1.53%)
Nov 15, 2017	8.192	8.201	7.871	8.031	1,236,837	-0.11(-1.39%)
Nov 14, 2017	8.116	8.211	8.088	8.145	670,294	-0.05(-0.58%)
Nov 13, 2017	8.126	8.244	8.107	8.192	1,102,114	+0.00(+0.00%)
Nov 10, 2017	8.343	8.371	8.126	8.192	1,015,867	-0.17(-2.03%)
Nov 09, 2017	8.296	8.419	8.093	8.362	1,149,271	+0.05(+0.63%)
Nov 08, 2017	8.872	8.905	8.102	8.310	2,440,401	-0.81(-8.86%)
Nov 07, 2017	9.033	9.184	9.023	9.118	892,044	-0.04(-0.41%)
Nov 06, 2017	9.090	9.222	9.090	9.156	1,225,248	+0.09(+0.94%)
Nov 03, 2017	9.090	9.118	8.891	9.071	777,606	-0.02(-0.21%)
Nov 02, 2017	9.118	9.260	9.071	9.090	551,575	-0.02(-0.21%)
Nov 01, 2017	9.165	9.260	9.080	9.108	604,487	+0.04(+0.42%)
Oct 31, 2017	9.231	9.231	9.042	9.071	610,000	-0.17(-1.84%)
Oct 30, 2017	9.156	9.316	9.061	9.241	624,917	+0.08(+0.82%)
Oct 27, 2017	9.033	9.245	9.005	9.165	714,601	+0.07(+0.73%)
Oct 26, 2017	9.212	9.269	9.080	9.099	1,042,515	-0.13(-1.43%)
Oct 25, 2017	9.279	9.354	9.194	9.231	939,282	-0.09(-0.91%)
Oct 24, 2017	9.345	9.439	9.288	9.316	804,601	-0.04(-0.40%)
Oct 23, 2017	9.203	9.430	9.175	9.354	961,109	+0.09(+0.92%)
Oct 20, 2017	9.260	9.313	9.194	9.269	1,249,052	-0.12(-1.31%)
Oct 19, 2017	9.411	9.439	9.335	9.392	796,051	+0.07(+0.71%)
Oct 18, 2017	9.430	9.496	9.326	9.326	1,525,653	-0.14(-1.50%)
Oct 17, 2017	9.420	9.534	9.335	9.468	987,612	-0.06(-0.60%)
Oct 16, 2017	9.902	9.902	9.496	9.524	1,610,824	-0.27(-2.80%)
Oct 13, 2017	10.77	10.77	9.647	9.798	2,915,169	-0.90(-8.39%)
Oct 12, 2017	10.73	10.77	10.62	10.70	1,028,108	-0.02(-0.18%)
Oct 11, 2017	10.49	10.76	10.48	10.71	1,943,532	+0.23(+2.16%)
Oct 10, 2017	10.66	10.71	10.46	10.49	696,939	-0.09(-0.89%)
Oct 09, 2017	10.58	10.65	10.49	10.58	508,404	+0.02(+0.18%)
Oct 06, 2017	10.39	10.60	10.14	10.56	1,084,566	+0.17(+1.64%)
Oct 05, 2017	10.46	10.57	10.38	10.39	1,253,787	-0.07(-0.63%)
Oct 04, 2017	10.30	10.47	10.24	10.46	1,153,183	+0.26(+2.50%)
Oct 03, 2017	10.07	10.24	10.05	10.20	532,635	+0.20(+1.98%)
Oct 02, 2017	10.03	10.08	9.874	10.01	628,883	-0.02(-0.19%)
Sep 29, 2017	10.19	10.32	10.01	10.03	1,072,035	-0.23(-2.21%)
Sep 28, 2017	10.05	10.30	9.930	10.25	933,963	+0.29(+2.94%)
Sep 27, 2017		10.03		9.959	817,276	-0.07(-0.66%)
Sep 26, 2017	9.987	10.17	9.921	10.03	894,257	-0.08(-0.84%)
Sep 25, 2017	9.685	10.15	9.647	10.11	1,168,847	+0.42(+4.29%)
Sep 22, 2017	9.656	9.760	9.638	9.694	588,564	+0.15(+1.58%)
Sep 21, 2017	9.354	9.647	9.354	9.543	664,635	-0.01(-0.10%)
Sep 20, 2017	9.713	9.845	9.406	9.553	1,057,339	-0.14(-1.46%)
Sep 19, 2017	9.600	9.770	9.581	9.694	843,143	+0.08(+0.79%)
Sep 18, 2017	9.751	9.779	9.571	9.619	1,095,727	-0.24(-2.40%)
Sep 15, 2017	9.845	9.978	9.789	9.855	1,231,901	-0.04(-0.38%)
Sep 14, 2017	9.798	9.949	9.789	9.893	1,003,535	+0.06(+0.58%)
Sep 13, 2017	10.02	10.06	9.817	9.836	962,193	-0.24(-2.34%)
Sep 12, 2017	9.883	10.13	9.798	10.07	986,055	+0.17(+1.72%)
Sep 11, 2017	9.874	10.15	9.836	9.902	968,432	-0.27(-2.69%)
Sep 08, 2017	10.27	10.29	10.10	10.18	1,010,343	-0.06(-0.55%)
Sep 07, 2017	10.06	10.24	10.06	10.23	988,053	+0.24(+2.36%)
Sep 06, 2017	10.07	10.26	9.897	9.997	1,112,871	-0.14(-1.40%)
Sep 05, 2017	10.02	10.14	9.959	10.14	1,086,063	+0.20(+2.00%)