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 (%)
Nov 30, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 29, 2018 0.0400 0.0400 0.0350 0.0350 48,500 +0.00(+0.00%)
Nov 28, 2018 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Nov 26, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 23, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Nov 22, 2018 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Nov 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 15, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 14, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.01(+33.33%)
Nov 09, 2018 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Nov 08, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+14.29%)
Nov 05, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 01, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
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%)
Aug 01, 2018 0.0450 0.0450 0.0450 0.0450 41,999 +0.00(+0.00%)
Jul 31, 2018 0.0500 0.0500 0.0450 0.0450 3,000 -0.01(-10.00%)
Jul 30, 2018 0.0450 0.0500 0.0450 0.0500 197,500 +0.01(+11.11%)
Jul 27, 2018 0.0450 0.0500 0.0450 0.0450 294,500 +0.00(+12.50%)
Jul 26, 2018 0.0450 0.0450 0.0400 0.0400 43,000 +0.00(+0.00%)
Jul 25, 2018 0.0400 0.0400 0.0350 0.0400 40,750 +0.00(+0.00%)
Jul 24, 2018 0.0400 0.0400 0.0400 0.0400 91,262 -0.00(-11.11%)
Jul 23, 2018 0.0400 0.0450 0.0400 0.0450 186,751 +0.00(+12.50%)
Jul 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 18, 2018 0.0400 0.0400 0.0400 0.0400 32,000 +0.00(+0.00%)
Jul 17, 2018 0.0400 0.0400 0.0400 0.0400 276,250 +0.00(+0.00%)
Jul 16, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jul 13, 2018 0.0400 0.0400 0.0400 0.0400 88,000 +0.00(+0.00%)
Jul 12, 2018 0.0400 0.0400 0.0350 0.0400 157,750 +0.00(+0.00%)
Jul 11, 2018 0.0400 0.0400 0.0400 0.0400 115,500 +0.00(+0.00%)
Jul 10, 2018 0.0400 0.0400 0.0400 0.0400 103,500 +0.00(+0.00%)
Jul 09, 2018 0.0400 0.0400 0.0400 0.0400 138,428 +0.00(+0.00%)
Jul 06, 2018 0.0500 0.0500 0.0400 0.0400 519,000 -0.00(-11.11%)
Jul 05, 2018 0.0500 0.0500 0.0450 0.0450 303,000 -0.01(-10.00%)
Jul 04, 2018 0.0500 0.0500 0.0500 0.0500 32,000 +0.00(+0.00%)
Jun 28, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jun 27, 2018 0.0550 0.0600 0.0550 0.0600 67,000 +0.00(+0.00%)
Jun 26, 2018 0.0550 0.0600 0.0550 0.0600 100,000 +0.00(+9.09%)
Jun 25, 2018 0.0600 0.0600 0.0550 0.0550 322,650 -0.00(-8.33%)
Jun 22, 2018 0.0550 0.0600 0.0550 0.0600 35,000 +0.00(+0.00%)
Jun 21, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jun 19, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 18, 2018 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Jun 14, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 12, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 08, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 06, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 04, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 01, 2018 0.0700 0.0700 0.0650 0.0650 11,000 -0.01(-7.14%)
May 30, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
May 28, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 24, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 23, 2018 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-7.14%)
May 22, 2018 0.0700 0.0700 0.0700 0.0700 2,100 +0.01(+7.69%)
May 17, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 16, 2018 0.0750 0.0750 0.0650 0.0650 19,000 -0.01(-7.14%)
May 15, 2018 0.0700 0.0700 0.0700 0.0700 7,000 -0.00(-6.67%)
May 11, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
May 10, 2018 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
May 08, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 03, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 02, 2018 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+7.14%)
May 01, 2018 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Apr 30, 2018 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Apr 27, 2018 0.0800 0.0850 0.0700 0.0700 39,000 -0.00(-6.67%)
Apr 25, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 24, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Apr 23, 2018 0.0800 0.0800 0.0750 0.0750 6,750 -0.01(-6.25%)
Apr 19, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 16, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 13, 2018 0.0850 0.0850 0.0700 0.0700 18,200 -0.01(-17.65%)
Apr 12, 2018 0.0800 0.0850 0.0800 0.0850 14,000 +0.01(+21.43%)
Apr 11, 2018 0.0800 0.0800 0.0700 0.0700 31,500 +0.00(+0.00%)
Apr 10, 2018 0.0700 0.0850 0.0700 0.0700 87,000 +0.00(+0.00%)
Apr 06, 2018 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Apr 04, 2018 0.0850 0.0850 0.0850 0 +0.02(+30.77%)
Apr 03, 2018 0.0700 0.0700 0.0650 0.0650 7,000 -0.02(-23.53%)
Apr 02, 2018 0.0750 0.0850 0.0700 0.0850 16,000 +0.01(+6.25%)
Mar 29, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 27, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 26, 2018 0.0900 0.0900 0.0650 0.0750 98,000 -0.01(-6.25%)
Mar 23, 2018 0.0800 0.0800 0.0700 0.0800 129,000 +0.00(+0.00%)
Mar 20, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 19, 2018 0.0900 0.0900 0.0800 0.0800 51,400 -0.01(-11.11%)
Mar 16, 2018 0.0900 0.0900 0.0900 0.0900 42,000 +0.00(+0.00%)
Mar 15, 2018 0.0900 0.0900 0.0900 0.0900 2,605 +0.00(+5.88%)
Mar 14, 2018 0.0800 0.0900 0.0800 0.0850 45,500 -0.00(-5.56%)
Mar 13, 2018 0.0850 0.0900 0.0700 0.0900 14,000 +0.01(+20.00%)
Mar 12, 2018 0.0800 0.0900 0.0750 0.0750 178,100 +0.00(+0.00%)
Mar 09, 2018 0.0750 0.0750 0.0750 0.0750 11,875 +0.00(+0.00%)
Mar 08, 2018 0.0750 0.0750 0.0750 0.0750 22,000 -0.01(-6.25%)
Mar 07, 2018 0.0800 0.0800 0.0700 0.0800 7,000 +0.01(+6.67%)
Mar 06, 2018 0.0750 0.0800 0.0750 0.0750 32,500 +0.00(+0.00%)
Mar 05, 2018 0.0750 0.0750 0.0750 0.0750 12,000 +0.01(+15.38%)
Mar 02, 2018 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-18.75%)
Mar 01, 2018 0.0700 0.0800 0.0700 0.0800 94,000 +0.01(+14.29%)
Feb 28, 2018 0.0700 0.0700 0.0700 0.0700 3,000 -0.01(-12.50%)
Feb 22, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 21, 2018 0.0750 0.0850 0.0650 0.0800 208,000 -0.01(-5.88%)
Feb 20, 2018 0.0850 0.0850 0.0750 0.0850 164,750 +0.01(+13.33%)
Feb 16, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 15, 2018 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Feb 14, 2018 0.0800 0.0850 0.0800 0.0800 60,000 +0.01(+6.67%)
Feb 13, 2018 0.0800 0.0800 0.0750 0.0750 66,100 -0.01(-6.25%)
Feb 08, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 07, 2018 0.0850 0.0850 0.0850 0.0850 15,000 +0.01(+6.25%)
Feb 06, 2018 0.0800 0.0800 0.0700 0.0800 102,000 +0.01(+6.67%)
Feb 05, 2018 0.0800 0.0800 0.0800 0.0750 110,750 +0.00(+0.00%)
Feb 02, 2018 0.0750 0.0800 0.0750 0.0750 567,000 +0.01(+15.38%)
Feb 01, 2018 0.0800 0.0800 0.0650 0.0650 18,000 -0.01(-7.14%)
Jan 31, 2018 0.0800 0.0800 0.0650 0.0700 69,000 +0.01(+16.67%)
Jan 30, 2018 0.0700 0.0850 0.0600 0.0600 52,500 -0.01(-14.29%)
Jan 29, 2018 0.0650 0.0700 0.0650 0.0700 81,450 -0.00(-6.67%)
Jan 26, 2018 0.0700 0.0750 0.0700 0.0750 5,550 +0.00(+7.14%)
Jan 25, 2018 0.0850 0.0850 0.0700 0.0700 75,500 -0.01(-12.50%)
Jan 24, 2018 0.0800 0.0800 0.0800 0.0800 63,000 -0.01(-5.88%)
Jan 23, 2018 0.0850 0.0850 0.0800 0.0850 179,720 +0.01(+6.25%)
Jan 22, 2018 0.0800 0.0900 0.0800 0.0800 90,750 +0.00(+0.00%)
Jan 18, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 17, 2018 0.0800 0.0850 0.0800 0.0850 65,000 +0.01(+13.33%)
Jan 16, 2018 0.0850 0.0850 0.0750 0.0750 299,325 -0.01(-6.25%)
Jan 15, 2018 0.0700 0.0800 0.0700 0.0800 244,750 +0.01(+14.29%)
Jan 12, 2018 0.0550 0.0700 0.0550 0.0700 348,800 +0.02(+40.00%)
Jan 11, 2018 0.0550 0.0550 0.0500 0.0500 43,150 -0.00(-9.09%)
Jan 10, 2018 0.0550 0.0550 0.0550 0.0550 17,000 +0.00(+0.00%)
Jan 09, 2018 0.0550 0.0550 0.0550 0.0550 135,000 +0.00(+10.00%)
Jan 08, 2018 0.0600 0.0600 0.0450 0.0500 231,765 -0.00(-9.09%)
Jan 05, 2018 0.0550 0.0550 0.0550 0.0550 36,400 +0.00(+0.00%)
Jan 04, 2018 0.0550 0.0550 0.0450 0.0550 171,000 +0.00(+0.00%)
Jan 03, 2018 0.0500 0.0600 0.0500 0.0550 473,500 -0.00(-8.33%)
Jan 02, 2018 0.0500 0.0600 0.0500 0.0600 441,800 +0.01(+33.33%)
Dec 29, 2017 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Dec 28, 2017 0.0450 0.0550 0.0400 0.0550 569,000 +0.01(+37.50%)
Dec 27, 2017 0.0450 0.0450 0.0400 0.0400 523,000 +0.00(+14.29%)
Dec 22, 2017 0.0400 0.0400 0.0350 0.0350 291,500 -0.00(-12.50%)
Dec 21, 2017 0.0400 0.0400 0.0400 0.0400 286,300 +0.00(+14.29%)
Dec 19, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 18, 2017 0.0350 0.0350 0.0300 0.0300 560,285 -0.01(-25.00%)
Dec 15, 2017 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.00%)
Dec 14, 2017 0.0350 0.0400 0.0350 0.0400 6,000 +0.00(+14.29%)
Dec 12, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 11, 2017 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Dec 08, 2017 0.0350 0.0350 0.0350 0.0350 3,000 +0.01(+16.67%)
Dec 07, 2017 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Dec 06, 2017 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Dec 05, 2017 0.0350 0.0350 0.0350 0.0350 177,000 +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.