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 (%)
Oct 29, 2021 0.2350 0.2450 0.2000 0.2450 355,888 +0.03(+13.95%)
Oct 28, 2021 0.2150 0.2300 0.2150 0.2150 350,135 +0.01(+2.38%)
Oct 27, 2021 0.1950 0.2200 0.1900 0.2100 341,356 +0.02(+10.53%)
Oct 26, 2021 0.1800 0.1900 84,449 +0.02(+11.76%)
Oct 25, 2021 0.1800 0.1850 0.1700 0.1700 110,055 -0.01(-5.56%)
Oct 22, 2021 0.1800 0.1800 0.1700 0.1800 142,440 +0.00(+0.00%)
Oct 21, 2021 0.1650 0.1800 0.1600 0.1800 158,223 +0.03(+20.00%)
Oct 20, 2021 0.1500 0.1500 0.1500 0.1500 31,100 +0.00(+0.00%)
Oct 19, 2021 0.1550 0.1600 0.1500 0.1500 18,671 +0.00(+0.00%)
Oct 18, 2021 0.1600 0.1600 0.1500 0.1500 4,500 +0.00(+0.00%)
Oct 15, 2021 0.1600 0.1600 0.1500 0.1500 48,030 +0.00(+0.00%)
Oct 14, 2021 0.1750 0.1750 0.1400 0.1500 103,285 -0.01(-6.25%)
Oct 13, 2021 0.1550 0.1600 0.1550 0.1600 43,202 +0.00(+0.00%)
Oct 12, 2021 0.1500 0.1600 0.1500 0.1600 4,100 +0.01(+6.67%)
Oct 08, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 07, 2021 0.1450 0.1500 0.1450 0.1500 75,571 +0.01(+7.14%)
Oct 06, 2021 0.1550 0.1550 0.1350 0.1400 443,003 -0.01(-9.68%)
Oct 05, 2021 0.1500 0.1550 0.1400 0.1550 116,525 +0.01(+3.33%)
Oct 04, 2021 0.1650 0.1650 0.1500 0.1500 122,709 -0.01(-3.23%)
Oct 01, 2021 0.1550 0.1550 0.1500 0.1550 24,900 +0.00(+0.00%)
Sep 30, 2021 0.1600 0.1600 0.1500 0.1550 123,506 -0.01(-3.13%)
Sep 29, 2021 0.1450 0.1750 0.1450 0.1600 504,331 +0.02(+18.52%)
Sep 28, 2021 0.1250 0.1350 0.1200 0.1350 652,317 +0.01(+8.00%)
Sep 27, 2021 0.1400 0.1400 0.1250 0.1250 317,871 -0.01(-7.41%)
Sep 24, 2021 0.1350 0.1350 0.1350 0.1350 6,000 +0.00(+0.00%)
Sep 23, 2021 0.1350 0.1350 0.1300 0.1350 157,800 +0.00(+0.00%)
Sep 22, 2021 0.1350 0.1350 0.1350 0.1350 8,000 -0.01(-3.57%)
Sep 21, 2021 0.1350 0.1400 0.1350 0.1400 69,144 +0.00(+0.00%)
Sep 20, 2021 0.1400 0.1450 0.1350 0.1400 65,240 +0.00(+0.00%)
Sep 17, 2021 0.1500 0.1500 0.1350 0.1400 212,104 -0.00(-3.45%)
Sep 16, 2021 0.1550 0.1550 0.1450 0.1450 65,200 -0.01(-3.33%)
Sep 15, 2021 0.1500 0.1500 0.1450 0.1500 82,706 -0.01(-6.25%)
Sep 14, 2021 0.1600 0.1600 0.1600 0.1600 20,000 -0.01(-3.03%)
Sep 13, 2021 0.1550 0.1650 0.1550 0.1650 154,250 +0.01(+3.13%)
Sep 10, 2021 0.1600 0.1600 0.1600 0.1600 20,370 -0.01(-3.03%)
Sep 09, 2021 0.1650 0.1650 0.1650 0.1650 39,930 -0.01(-2.94%)
Sep 08, 2021 0.1800 0.1800 0.1700 0.1700 635,250 -0.00(-2.86%)
Sep 07, 2021 0.1750 0.1800 0.1700 0.1750 306,259 +0.00(+0.00%)
Sep 03, 2021 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Sep 02, 2021 0.1400 0.1700 0.1400 0.1700 420,500 +0.03(+21.43%)
Sep 01, 2021 0.1400 0.1400 0.1400 0.1400 65,900 +0.01(+3.70%)
Aug 31, 2021 0.1450 0.1450 0.1350 0.1350 105,805 -0.01(-3.57%)
Aug 30, 2021 0.1450 0.1450 0.1400 0.1400 53,502 +0.00(+0.00%)
Aug 27, 2021 0.1450 0.1450 0.1300 0.1400 294,841 +0.00(+0.00%)
Aug 26, 2021 0.1400 0.1400 0.1350 0.1400 166,661 +0.00(+0.00%)
Aug 25, 2021 0.1450 0.1500 0.1400 0.1400 144,779 -0.01(-6.67%)
Aug 24, 2021 0.1550 0.1600 0.1450 0.1500 100,787 -0.01(-6.25%)
Aug 23, 2021 0.1600 0.1600 0.1500 0.1600 52,047 -0.01(-3.03%)
Aug 20, 2021 0.1700 0.1700 0.1550 0.1650 114,252 +0.00(+0.00%)
Aug 19, 2021 0.1700 0.1700 0.1650 0.1650 79,350 +0.01(+3.13%)
Aug 18, 2021 0.1800 0.1800 0.1600 0.1600 207,820 -0.02(-11.11%)
Aug 17, 2021 0.1800 0.1800 0.1800 0.1800 13,500 +0.01(+2.86%)
Aug 16, 2021 0.1800 0.1800 0.1700 0.1750 77,908 +0.00(+0.00%)
Aug 13, 2021 0.1800 0.1800 0.1750 0.1750 16,755 -0.01(-2.78%)
Aug 12, 2021 0.1700 0.1800 0.1700 0.1800 5,048 +0.01(+9.09%)
Aug 11, 2021 0.1750 0.1750 0.1650 0.1650 9,850 -0.01(-2.94%)
Aug 10, 2021 0.1600 0.1700 0.1600 0.1700 62,500 +0.01(+6.25%)
Aug 09, 2021 0.1800 0.1800 0.1500 0.1600 174,208 -0.02(-11.11%)
Aug 06, 2021 0.1800 0.1900 0.1800 0.1800 34,588 +0.01(+5.88%)
Aug 05, 2021 0.1800 0.1800 0.1700 0.1700 54,900 -0.00(-2.86%)
Aug 04, 2021 0.2000 0.2000 0.1750 0.1750 129,176 -0.03(-12.50%)
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.