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 28, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 26, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 22, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 21, 2019 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Nov 20, 2019 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Nov 19, 2019 0.0400 0.0400 0.0400 0.0400 65,000 +0.00(+14.29%)
Nov 18, 2019 0.0350 0.0350 0.0350 0.0350 3,500 -0.00(-12.50%)
Nov 15, 2019 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Nov 11, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 08, 2019 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Nov 07, 2019 0.0400 0.0400 0.0400 0.0400 48,125 -0.00(-11.11%)
Oct 31, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 29, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 28, 2019 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Oct 25, 2019 0.0450 0.0450 0.0450 0.0450 75,000 +0.00(+12.50%)
Oct 24, 2019 0.0400 0.0400 0.0400 0.0400 19,000 +0.00(+0.00%)
Oct 23, 2019 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
Oct 21, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 18, 2019 0.0400 0.0450 0.0350 0.0350 25,000 -0.00(-12.50%)
Oct 16, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 11, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 10, 2019 0.0450 0.0450 0.0450 900 +0.00(+0.00%)
Oct 09, 2019 0.0400 0.0450 0.0400 0.0450 106,500 +0.00(+12.50%)
Oct 08, 2019 0.0400 0.0400 0.0400 0.0400 159,000 +0.00(+0.00%)
Oct 03, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 02, 2019 0.0400 0.0400 0.0350 0.0350 27,300 +0.00(+0.00%)
Sep 26, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 25, 2019 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Sep 24, 2019 0.0450 0.0450 0.0350 0.0400 29,000 +0.00(+0.00%)
Sep 20, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 18, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 12, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 29, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 26, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 22, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 19, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 15, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 14, 2019 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Aug 12, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 07, 2019 0.0350 0.0350 0.0350 0.0350 9,037 -0.00(-12.50%)
Aug 01, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 31, 2019 0.0400 0.0400 0.0400 0.0400 7,500 +0.00(+0.00%)
Jul 29, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 26, 2019 0.0350 0.0400 0.0350 0.0400 15,000 +0.00(+14.29%)
Jul 25, 2019 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Jul 24, 2019 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Jul 22, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jul 19, 2019 0.0350 0.0450 0.0350 0.0450 2,000 +0.00(+12.50%)
Jul 18, 2019 0.0350 0.0400 0.0350 0.0400 20,500 +0.00(+14.29%)
Jul 17, 2019 0.0400 0.0400 0.0350 0.0350 31,500 -0.00(-12.50%)
Jul 16, 2019 0.0400 0.0400 0.0400 0.0400 105,000 +0.00(+0.00%)
Jul 12, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 08, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 05, 2019 0.0450 0.0450 0.0450 0.0450 46,000 +0.00(+0.00%)
Jul 04, 2019 0.0450 0.0450 0.0450 0.0450 41,250 +0.00(+0.00%)
Jul 03, 2019 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
Jul 02, 2019 0.0400 0.0400 0.0400 0.0400 21,500 -0.00(-11.11%)
Jun 28, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 27, 2019 0.0450 0.0500 0.0450 0.0450 41,500 -0.01(-10.00%)
Jun 26, 2019 0.0450 0.0500 0.0450 0.0500 28,000 +0.01(+11.11%)
Jun 25, 2019 0.0450 0.0450 0.0450 0.0450 15,555 -0.01(-10.00%)
Jun 24, 2019 0.0450 0.0500 0.0450 0.0500 867,250 +0.01(+25.00%)
Jun 21, 2019 0.0400 0.0400 0.0400 0.0400 427,250 +0.00(+14.29%)
Jun 20, 2019 0.0500 0.0500 0.0350 0.0350 432,294 -0.01(-30.00%)
Jun 19, 2019 0.0450 0.0500 0.0450 0.0500 120,000 +0.01(+11.11%)
Jun 18, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jun 17, 2019 0.0500 0.0500 0.0450 0.0450 13,500 +0.00(+0.00%)
Jun 14, 2019 0.0400 0.0450 0.0400 0.0450 13,500 -0.01(-10.00%)
Jun 13, 2019 0.0450 0.0500 0.0450 0.0500 205,000 +0.01(+11.11%)
Jun 10, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 07, 2019 0.0450 0.0500 0.0450 0.0500 22,713 +0.01(+11.11%)
Jun 06, 2019 0.0450 0.0450 0.0400 0.0450 92,000 -0.01(-10.00%)
Jun 05, 2019 0.0500 0.0500 0.0500 0.0500 83,999 +0.01(+25.00%)
Jun 04, 2019 0.0450 0.0450 0.0400 0.0400 290,500 +0.00(+0.00%)
Jun 03, 2019 0.0400 0.0450 0.0400 0.0400 118,000 -0.00(-11.11%)
May 31, 2019 0.0400 0.0450 0.0350 0.0450 122,833 +0.00(+0.00%)
May 30, 2019 0.0450 0.0450 0.0400 0.0450 137,844 +0.00(+12.50%)
May 29, 2019 0.0400 0.0400 0.0400 0.0400 77,687 +0.00(+14.29%)
May 28, 2019 0.0350 0.0350 0.0350 0.0350 51,000 +0.00(+0.00%)
May 27, 2019 0.0350 0.0350 0.0350 0.0350 51,000 +0.00(+0.00%)
May 24, 2019 0.0400 0.0400 0.0350 0.0350 63,000 -0.00(-12.50%)
May 23, 2019 0.0400 0.0400 0.0400 0.0400 121,100 -0.01(-20.00%)
May 22, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
May 21, 2019 0.0500 0.0550 0.0400 0.0500 319,439 +0.01(+25.00%)
May 17, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 16, 2019 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
May 08, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 06, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 03, 2019 0.0450 0.0450 0.0450 0.0450 4,100 +0.00(+0.00%)
May 02, 2019 0.0450 0.0450 0.0450 0.0450 135,000 +0.00(+12.50%)
Apr 30, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 29, 2019 0.0400 0.0500 0.0350 0.0400 285,150 -0.00(-11.11%)
Apr 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 24, 2019 0.0450 0.0500 0.0450 0.0450 107,000 -0.01(-10.00%)
Apr 22, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 17, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 12, 2019 0.0450 0.0450 0.0450 0.0450 37,000 +0.00(+0.00%)
Apr 11, 2019 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+12.50%)
Apr 05, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 04, 2019 0.0450 0.0450 0.0400 0.0400 20,000 +0.00(+0.00%)
Apr 03, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Apr 02, 2019 0.0400 0.0400 0.0400 0.0400 48,000 +0.00(+0.00%)
Apr 01, 2019 0.0400 0.0400 0.0400 0.0400 131,000 +0.00(+0.00%)
Mar 29, 2019 0.0400 0.0400 0.0400 0.0400 66,714 +0.00(+0.00%)
Mar 28, 2019 0.0500 0.0500 0.0400 0.0400 34,000 +0.00(+14.29%)
Mar 26, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 25, 2019 0.0450 0.0500 0.0400 0.0400 18,000 -0.00(-11.11%)
Mar 22, 2019 0.0450 0.0450 0.0400 0.0450 230,000 +0.00(+0.00%)
Mar 21, 2019 0.0400 0.0450 0.0400 0.0450 117,000 +0.00(+12.50%)
Mar 20, 2019 0.0400 0.0400 0.0400 0.0400 11,500 +0.00(+0.00%)
Mar 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 15, 2019 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Mar 14, 2019 0.0400 0.0400 0.0400 748 +0.00(+0.00%)
Mar 13, 2019 0.0400 0.0400 0.0400 0.0400 14,500 +0.00(+0.00%)
Mar 12, 2019 0.0400 0.0400 0.0400 0.0400 23,000 +0.00(+14.29%)
Mar 11, 2019 0.0350 0.0350 0.0350 0.0350 93,999 +0.00(+0.00%)
Mar 08, 2019 0.0350 0.0350 0.0350 0.0350 9,200 +0.00(+0.00%)
Mar 07, 2019 0.0350 0.0400 0.0350 0.0350 347,000 -0.00(-12.50%)
Mar 06, 2019 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Mar 05, 2019 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Mar 04, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 01, 2019 0.0400 0.0400 0.0400 0.0400 26,000 -0.00(-11.11%)
Feb 28, 2019 0.0450 0.0450 0.0450 0.0450 85,000 +0.00(+12.50%)
Feb 27, 2019 0.0400 0.0400 0.0400 0.0400 26,000 -0.00(-11.11%)
Feb 22, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 21, 2019 0.0450 0.0450 0.0450 0.0450 25,222 +0.00(+12.50%)
Feb 20, 2019 0.0400 0.0400 0.0400 0.0400 136,051 -0.00(-11.11%)
Feb 19, 2019 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Feb 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 14, 2019 0.0400 0.0400 0.0400 0.0400 217,000 -0.00(-11.11%)
Feb 12, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 11, 2019 0.0450 0.0450 0.0450 0.0450 163,000 +0.00(+12.50%)
Feb 08, 2019 0.0400 0.0400 0.0400 0.0400 4,000 -0.01(-20.00%)
Feb 07, 2019 0.0450 0.0500 0.0450 0.0500 44,300 +0.01(+11.11%)
Feb 06, 2019 0.0450 0.0450 0.0400 0.0450 190,000 +0.00(+0.00%)
Feb 05, 2019 0.0450 0.0550 0.0450 0.0450 129,000 -0.01(-10.00%)
Feb 04, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Jan 31, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 30, 2019 0.0550 0.0550 0.0400 0.0500 125,001 +0.01(+25.00%)
Jan 29, 2019 0.0400 0.0400 0.0400 0.0400 3,000 -0.01(-27.27%)
Jan 28, 2019 0.0550 0.0550 0.0500 0.0550 25,000 +0.00(+10.00%)
Jan 25, 2019 0.0500 0.0500 0.0500 0.0500 53,900 +0.01(+11.11%)
Jan 23, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 22, 2019 0.0450 0.0450 0.0450 0.0450 5,200 +0.00(+12.50%)
Jan 21, 2019 0.0400 0.0400 0.0350 0.0400 40,000 +0.00(+0.00%)
Jan 17, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 16, 2019 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+14.29%)
Jan 15, 2019 0.0350 0.0350 0.0350 0.0350 56,000 +0.00(+0.00%)
Jan 14, 2019 0.0400 0.0400 0.0350 0.0350 2,250 -0.00(-12.50%)
Jan 09, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 08, 2019 0.0350 0.0350 0.0350 0.0350 24,000 -0.00(-12.50%)
Jan 04, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 02, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 31, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 27, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 21, 2018 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-12.50%)
Dec 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 18, 2018 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Dec 17, 2018 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Dec 12, 2018 0.0350 0.0350 0.0350 0 -0.00(-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.