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

Ssr Mining Inc (NQ: SSRM )

4.940 -0.050 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2018 8.220 8.220 8.220 0 +0.02(+0.23%)
Aug 30, 2018 8.324 8.324 8.135 8.201 315,421 -0.15(-1.81%)
Aug 29, 2018 8.447 8.466 8.253 8.353 374,073 -0.12(-1.45%)
Aug 28, 2018 8.721 8.778 8.381 8.475 432,779 -0.16(-1.86%)
Aug 27, 2018 8.504 8.645 8.428 8.636 544,163 +0.22(+2.58%)
Aug 24, 2018 8.022 8.475 8.003 8.419 680,205 +0.39(+4.82%)
Aug 23, 2018 8.145 8.182 7.969 8.031 879,704 -0.24(-2.86%)
Aug 22, 2018 8.277 8.315 8.154 8.268 347,459 +0.02(+0.23%)
Aug 21, 2018 8.239 8.334 8.079 8.249 572,215 +0.01(+0.11%)
Aug 20, 2018 8.268 8.324 8.097 8.239 566,460 +0.01(+0.11%)
Aug 17, 2018 7.975 8.315 7.880 8.230 1,654,740 +0.27(+3.44%)
Aug 16, 2018 8.438 8.513 7.932 7.956 1,580,958 -0.39(-4.64%)
Aug 15, 2018 8.712 8.740 8.334 8.343 1,354,805 -0.54(-6.06%)
Aug 14, 2018 9.175 9.175 8.749 8.882 914,986 -0.24(-2.59%)
Aug 13, 2018 9.713 9.713 9.099 9.118 1,188,524 -0.59(-6.04%)
Aug 10, 2018 9.732 10.34 9.647 9.704 1,245,262 +0.17(+1.78%)
Aug 09, 2018 9.571 9.732 9.486 9.534 744,351 -0.07(-0.69%)
Aug 08, 2018 9.638 9.685 9.420 9.600 665,009 -0.03(-0.29%)
Aug 07, 2018 9.723 9.959 9.619 9.628 640,568 -0.06(-0.59%)
Aug 06, 2018 9.742 9.874 9.675 9.685 265,311 -0.10(-1.06%)
Aug 03, 2018 9.893 9.987 9.779 9.789 565,056 +0.03(+0.29%)
Aug 02, 2018 9.732 9.912 9.732 9.760 528,983 -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.