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 31, 2011 0.3350 0.3350 0.3200 0.3200 38,000 +0.00(+0.00%)
Oct 28, 2011 0.3250 0.3250 0.3200 0.3200 5,000 +0.00(+0.00%)
Oct 27, 2011 0.3300 0.3300 0.3200 0.3200 35,000 -0.02(-5.88%)
Oct 26, 2011 0.3400 0.3400 0.3400 0.3400 57,700 +0.01(+1.49%)
Oct 25, 2011 0.3450 0.3450 0.3250 0.3350 11,000 -0.03(-8.22%)
Oct 24, 2011 0.3500 0.3650 0.3450 0.3650 219,700 +0.04(+14.06%)
Oct 21, 2011 0.2850 0.3200 0.2850 0.3200 53,500 +0.06(+23.08%)
Oct 20, 2011 0.3100 0.3100 0.2600 0.2600 60,000 +0.01(+4.00%)
Oct 19, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 18, 2011 0.2600 0.2600 0.2500 0.2500 38,311 -0.01(-3.85%)
Oct 17, 2011 0.2900 0.2900 0.2600 0.2600 64,500 -0.02(-7.14%)
Oct 14, 2011 0.2800 0.2800 0.2800 0.2800 500 +0.02(+7.69%)
Oct 13, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 12, 2011 0.2900 0.2900 0.2600 0.2600 122,000 -0.01(-1.89%)
Oct 11, 2011 0.2650 0.2700 0.2500 0.2650 24,000 +0.03(+12.77%)
Oct 07, 2011 0.2350 0.2350 0.2350 0.2350 4,200 +0.03(+17.50%)
Oct 06, 2011 0.2300 0.2300 0.2000 0.2000 23,400 -0.03(-13.04%)
Oct 05, 2011 0.2100 0.2300 0.2100 0.2300 15,000 +0.00(+0.00%)
Oct 04, 2011 0.1600 0.2300 0.1600 0.2300 94,000 -0.02(-8.00%)
Oct 03, 2011 0.2700 0.2700 0.2500 0.2500 100,000 -0.07(-21.88%)
Sep 30, 2011 0.3050 0.3200 0.3000 0.3200 49,400 -0.04(-11.11%)
Sep 29, 2011 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 28, 2011 0.3050 0.3600 0.3000 0.3600 78,500 +0.00(+0.00%)
Sep 27, 2011 0.3450 0.3600 0.3450 0.3600 95,000 +0.06(+20.00%)
Sep 26, 2011 0.3300 0.3300 0.2500 0.3000 93,500 -0.06(-16.67%)
Sep 23, 2011 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 22, 2011 0.3500 0.3600 0.3500 0.3600 13,500 +0.00(+0.00%)
Sep 21, 2011 0.3600 0.3600 0.3600 0.3600 45,000 +0.02(+5.88%)
Sep 20, 2011 0.3400 0.3400 0.3400 0.3400 15,400 -0.06(-15.00%)
Sep 19, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 16, 2011 0.3950 0.4000 0.3950 0.4000 33,500 +0.02(+5.26%)
Sep 15, 2011 0.3900 0.3900 0.3800 0.3800 35,000 -0.02(-5.00%)
Sep 14, 2011 0.4000 0.4000 0.4000 0.4000 2,000 +0.03(+8.11%)
Sep 13, 2011 0.4200 0.4200 0.3700 0.3700 25,750 -0.01(-2.63%)
Sep 12, 2011 0.3850 0.3900 0.3800 0.3800 30,797 -0.05(-12.64%)
Sep 09, 2011 0.4000 0.4350 0.4000 0.4350 19,000 -0.01(-1.14%)
Sep 08, 2011 0.3700 0.4400 0.3500 0.4400 198,210 +0.06(+15.79%)
Sep 07, 2011 0.3950 0.3950 0.3800 0.3800 9,500 -0.03(-6.17%)
Sep 06, 2011 0.4250 0.4250 0.4050 0.4050 22,227 -0.02(-5.81%)
Sep 02, 2011 0.4300 0.4300 0.4300 0.4300 5,100 -0.02(-4.44%)
Sep 01, 2011 0.4400 0.4500 0.4400 0.4500 20,000 +0.01(+2.27%)
Aug 31, 2011 0.4300 0.4400 0.4300 0.4400 6,000 -0.01(-2.22%)
Aug 30, 2011 0.4300 0.4500 0.4300 0.4500 68,650 +0.00(+0.00%)
Aug 29, 2011 0.4500 0.4500 0.4500 0.4500 15,000 +0.00(+0.00%)
Aug 26, 2011 0.4250 0.4500 0.4250 0.4500 11,125 +0.03(+7.14%)
Aug 25, 2011 0.4200 0.4200 0.4200 0.4200 4,000 -0.02(-4.55%)
Aug 24, 2011 0.4500 0.4500 0.4400 0.4400 11,100 -0.02(-3.30%)
Aug 23, 2011 0.4350 0.4550 0.4350 0.4550 55,222 +0.02(+3.41%)
Aug 22, 2011 0.4400 0.4400 0.4400 0.4400 5,000 +0.01(+2.33%)
Aug 19, 2011 0.4400 0.4500 0.4300 0.4300 23,500 -0.01(-2.27%)
Aug 18, 2011 0.4650 0.4650 0.4100 0.4400 82,757 -0.03(-6.38%)
Aug 17, 2011 0.4600 0.4700 0.4500 0.4700 100,000 +0.01(+3.30%)
Aug 16, 2011 0.4650 0.4650 0.4400 0.4550 66,680 +0.00(+0.00%)
Aug 15, 2011 0.4550 0.5000 0.4550 0.4550 479,050 +0.04(+8.33%)
Aug 12, 2011 0.4500 0.4550 0.4200 0.4200 109,111 -0.02(-4.55%)
Aug 11, 2011 0.4350 0.4500 0.4200 0.4400 264,500 +0.02(+4.76%)
Aug 10, 2011 0.4400 0.4400 0.4200 0.4200 46,857 +0.02(+5.00%)
Aug 09, 2011 0.3900 0.4000 0.3900 0.4000 9,000 -0.05(-11.11%)
Aug 08, 2011 0.4500 0.4500 0.3950 0.4500 69,000 +0.05(+13.92%)
Aug 05, 2011 0.4400 0.4500 0.3950 0.3950 133,200 -0.04(-10.23%)
Aug 04, 2011 0.4400 0.4400 0.4400 0.4400 1,000 -0.02(-4.35%)
Aug 03, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
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.