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, 2018 0.0350 0.0350 0.0350 0.0350 71,000 +0.00(+0.00%)
Oct 30, 2018 0.0350 0.0350 0.0350 0.0350 33,500 +0.00(+0.00%)
Oct 29, 2018 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Oct 26, 2018 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Oct 25, 2018 0.0350 0.0350 0.0350 0.0350 10,850 +0.00(+0.00%)
Oct 24, 2018 0.0350 0.0350 0.0350 0.0350 267,000 -0.00(-12.50%)
Oct 23, 2018 0.0400 0.0400 0.0400 0.0400 15,000 -0.00(-11.11%)
Oct 18, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 17, 2018 0.0400 0.0450 0.0400 0.0450 69,000 +0.01(+28.57%)
Oct 16, 2018 0.0400 0.0400 0.0350 0.0350 50,000 -0.00(-12.50%)
Oct 15, 2018 0.0350 0.0400 0.0350 0.0400 75,000 +0.00(+0.00%)
Oct 12, 2018 0.0400 0.0400 0.0400 0.0400 153,995 -0.00(-11.11%)
Oct 11, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Oct 10, 2018 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+12.50%)
Oct 09, 2018 0.0450 0.0450 0.0400 0.0400 353,100 -0.00(-11.11%)
Oct 05, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 04, 2018 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+0.00%)
Oct 03, 2018 0.0450 0.0450 0.0450 0.0450 26,000 +0.00(+0.00%)
Oct 02, 2018 0.0450 0.0450 0.0450 0.0450 5,100 +0.00(+0.00%)
Oct 01, 2018 0.0500 0.0500 0.0400 0.0450 249,000 -0.01(-10.00%)
Sep 26, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 25, 2018 0.0500 0.0500 0.0450 0.0450 70,000 +0.00(+0.00%)
Sep 24, 2018 0.0450 0.0500 0.0450 0.0450 146,500 -0.01(-10.00%)
Sep 21, 2018 0.0550 0.0550 0.0450 0.0500 40,000 -0.00(-9.09%)
Sep 20, 2018 0.0500 0.0550 0.0500 0.0550 35,000 +0.00(+10.00%)
Sep 19, 2018 0.0500 0.0500 0.0500 0.0500 50,000 -0.00(-9.09%)
Sep 18, 2018 0.0500 0.0550 0.0500 0.0550 75,000 +0.00(+0.00%)
Sep 14, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 12, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 11, 2018 0.0500 0.0550 0.0450 0.0550 148,500 +0.01(+22.22%)
Sep 10, 2018 0.0450 0.0450 0.0450 0.0450 8,600 +0.00(+0.00%)
Sep 07, 2018 0.0450 0.0450 0.0450 0.0450 75,000 +0.00(+0.00%)
Sep 06, 2018 0.0450 0.0500 0.0450 0.0450 32,000 -0.01(-10.00%)
Sep 05, 2018 0.0500 0.0500 0.0500 0.0500 26,000 +0.01(+11.11%)
Aug 31, 2018 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Aug 29, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 28, 2018 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Aug 27, 2018 0.0600 0.0600 0.0500 0.0500 64,000 +0.00(+0.00%)
Aug 24, 2018 0.0550 0.0600 0.0500 0.0500 270,000 -0.00(-9.09%)
Aug 23, 2018 0.0550 0.0550 0.0550 0.0550 51,500 +0.00(+0.00%)
Aug 22, 2018 0.0550 0.0550 0.0550 0.0550 48,000 +0.00(+0.00%)
Aug 21, 2018 0.0500 0.0550 0.0500 0.0550 151,400 +0.00(+10.00%)
Aug 20, 2018 0.0500 0.0500 0.0450 0.0500 105,100 +0.00(+0.00%)
Aug 17, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 16, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 15, 2018 0.0500 0.0500 0.0500 0.0500 54,000 +0.01(+11.11%)
Aug 14, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Aug 13, 2018 0.0450 0.0500 0.0450 0.0450 300,000 -0.01(-10.00%)
Aug 10, 2018 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Aug 09, 2018 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Aug 08, 2018 0.0450 0.0550 0.0450 0.0550 301,404 +0.01(+22.22%)
Aug 07, 2018 0.0500 0.0500 0.0450 0.0450 34,000 -0.01(-25.00%)
Aug 03, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 02, 2018 0.0450 0.0500 0.0450 0.0500 13,000 +0.01(+11.11%)
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.