Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ssr Mining Inc (NQ: SSRM )

5.750 +0.340 (+6.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 02, 2018 9.137 9.307 9.014 9.184 807,311 +0.11(+1.25%)
Mar 29, 2018 9.071 9.071 9.071 0 +0.14(+1.59%)
Mar 28, 2018 8.967 9.042 8.877 8.929 727,546 -0.13(-1.46%)
Mar 27, 2018 8.929 9.113 8.825 9.061 1,407,481 +0.04(+0.42%)
Mar 26, 2018 9.212 9.250 8.995 9.023 1,108,630 -0.11(-1.24%)
Mar 23, 2018 8.976 9.250 8.891 9.137 1,310,316 +0.35(+3.98%)
Mar 22, 2018 8.759 8.806 8.598 8.787 606,515 +0.00(+0.00%)
Mar 21, 2018 8.579 8.825 8.542 8.787 1,077,953 +0.34(+4.03%)
Mar 20, 2018 8.447 8.551 8.381 8.447 891,395 -0.09(-1.11%)
Mar 19, 2018 8.466 8.589 8.409 8.542 855,534 +0.06(+0.67%)
Mar 16, 2018 8.551 8.627 8.438 8.485 2,435,823 -0.07(-0.77%)
Mar 15, 2018 8.542 8.664 8.490 8.551 714,096 -0.10(-1.20%)
Mar 14, 2018 8.664 8.740 8.608 8.655 1,048,090 +0.02(+0.22%)
Mar 13, 2018 8.296 8.702 8.296 8.636 1,404,490 +0.40(+4.82%)
Mar 12, 2018 8.060 8.268 7.993 8.239 667,597 +0.16(+1.99%)
Mar 09, 2018 7.984 8.211 7.984 8.079 544,952 +0.02(+0.23%)
Mar 08, 2018 7.927 8.069 7.823 8.060 802,265 +0.12(+1.55%)
Mar 07, 2018 8.182 8.182 7.908 7.937 877,209 -0.26(-3.23%)
Mar 06, 2018 8.164 8.315 8.149 8.201 750,527 +0.17(+2.12%)
Mar 05, 2018 8.088 8.164 7.951 8.031 959,993 -0.12(-1.51%)
Mar 02, 2018 8.192 8.258 8.069 8.154 797,688 +0.04(+0.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.