Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Search Minerals Inc (TSV: SMY )

N/A UNCHANGED
Last Price Updated: 3:49 PM EST, Dec 18, 2023 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 (%)
Jan 31, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 30, 2013 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+10.00%)
Jan 29, 2013 0.0500 0.0500 0.0500 0.0500 47,500 +0.00(+0.00%)
Jan 28, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 25, 2013 0.0450 0.0500 0.0450 0.0500 32,500 +0.00(+0.00%)
Jan 24, 2013 0.0500 0.0500 0.0500 0.0500 78,000 -0.00(-9.09%)
Jan 23, 2013 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Jan 22, 2013 0.0500 0.0550 0.0500 0.0550 40,000 +0.00(+0.00%)
Jan 21, 2013 0.0550 0.0550 0.0550 0.0550 35,255 +0.00(+0.00%)
Jan 18, 2013 0.0550 0.0550 0.0550 0.0550 13,000 -0.00(-8.33%)
Jan 17, 2013 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jan 16, 2013 0.0600 0.0600 0.0600 0.0600 11,400 +0.01(+20.00%)
Jan 15, 2013 0.0550 0.0550 0.0500 0.0500 54,000 -0.01(-16.67%)
Jan 14, 2013 0.0600 0.0600 0.0600 0.0600 2,050 +0.00(+0.00%)
Jan 11, 2013 0.0600 0.0600 0.0600 0.0600 4,500 +0.00(+0.00%)
Jan 10, 2013 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Jan 09, 2013 0.0550 0.0550 0.0300 0.0550 303,923 +0.00(+0.00%)
Jan 08, 2013 0.0600 0.0600 0.0550 0.0550 275,000 +0.00(+0.00%)
Jan 07, 2013 0.0600 0.0600 0.0550 0.0550 262,500 +0.00(+0.00%)
Jan 04, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 03, 2013 0.0550 0.0550 0.0550 0.0550 2,146,667 +0.00(+0.00%)
Jan 02, 2013 0.0550 0.0550 0.0500 0.0550 86,454 +0.00(+0.00%)
Dec 31, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 28, 2012 0.0700 0.0700 0.0550 0.0550 714,000 -0.01(-15.38%)
Dec 27, 2012 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 24, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 21, 2012 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Dec 20, 2012 0.0700 0.0700 0.0650 0.0650 20,000 +0.00(+0.00%)
Dec 19, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 18, 2012 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Dec 17, 2012 0.0650 0.0700 0.0650 0.0650 122,000 -0.01(-13.33%)
Dec 14, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 13, 2012 0.0750 0.0750 0.0750 0.0750 22,500 +0.00(+0.00%)
Dec 12, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 11, 2012 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-11.76%)
Dec 10, 2012 0.0750 0.0850 0.0750 0.0850 39,000 +0.01(+13.33%)
Dec 07, 2012 0.0750 0.0750 0.0750 0.0750 74,500 +0.01(+15.38%)
Dec 06, 2012 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 05, 2012 0.0650 0.0700 0.0650 0.0650 165,188 -0.01(-7.14%)
Dec 04, 2012 0.0700 0.0700 0.0650 0.0700 33,000 +0.00(+0.00%)
Nov 30, 2012 0.0700 0.0700 0.0700 0.0700 29,500 +0.00(+0.00%)
Nov 29, 2012 0.0650 0.0700 0.0650 0.0700 35,000 +0.00(+0.00%)
Nov 28, 2012 0.0650 0.0700 0.0650 0.0700 38,000 -0.00(-6.67%)
Nov 27, 2012 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Nov 26, 2012 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Nov 24, 2012 0.0750 0.0750 0.0700 0.0700 25,000 +0.00(+0.00%)
Nov 23, 2012 0.0750 0.0750 0.0700 0.0700 25,000 -0.00(-6.67%)
Nov 22, 2012 0.0850 0.0850 0.0700 0.0750 43,000 +0.01(+15.38%)
Nov 21, 2012 0.0700 0.0700 0.0650 0.0650 17,500 -0.01(-7.14%)
Nov 20, 2012 0.0700 0.0750 0.0700 0.0700 31,000 +0.00(+0.00%)
Nov 19, 2012 0.0850 0.0850 0.0700 0.0700 18,000 -0.01(-17.65%)
Nov 16, 2012 0.0800 0.0850 0.0800 0.0850 84,138 +0.00(+0.00%)
Nov 15, 2012 0.0750 0.0850 0.0750 0.0850 58,000 +0.01(+21.43%)
Nov 14, 2012 0.0700 0.0750 0.0600 0.0700 171,500 -0.01(-12.50%)
Nov 13, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 12, 2012 0.0800 0.0800 0.0800 0.0800 35,000 +0.01(+14.29%)
Nov 09, 2012 0.0800 0.0800 0.0600 0.0700 99,000 -0.01(-12.50%)
Nov 08, 2012 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Nov 07, 2012 0.0800 0.0850 0.0800 0.0850 27,000 +0.01(+6.25%)
Nov 06, 2012 0.0850 0.0850 0.0800 0.0800 60,000 -0.01(-11.11%)
Nov 05, 2012 0.1000 0.1000 0.0900 0.0900 91,000 +0.01(+20.00%)
Nov 02, 2012 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+7.14%)
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.