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 )

0.0250 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, 2022 0.0700 0.0700 0.0650 0.0650 63,000 -0.01(-7.14%)
Nov 29, 2022 0.0700 0.0700 0.0700 0.0700 47,000 +0.01(+7.69%)
Nov 25, 2022 0.0650 130 -0.01(-7.14%)
Nov 24, 2022 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Nov 23, 2022 0.0700 0.0700 0.0700 0.0700 359,642 -0.00(-6.67%)
Nov 22, 2022 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Nov 21, 2022 0.0750 0.0750 0.0750 0.0750 1,859 +0.00(+0.00%)
Nov 18, 2022 0.0750 0.0750 0.0750 0.0750 189,998 +0.00(+7.14%)
Nov 17, 2022 0.0750 0.0750 0.0700 0.0700 39,600 +0.00(+0.00%)
Nov 16, 2022 0.0750 0.0750 0.0700 0.0700 609,000 -0.01(-12.50%)
Nov 15, 2022 0.0800 0.0800 0.0750 0.0800 459,200 +0.00(+0.00%)
Nov 14, 2022 0.0800 0.0800 0.0750 0.0800 65,024 +0.00(+0.00%)
Nov 11, 2022 0.0750 0.0800 0.0750 0.0800 321,940 +0.00(+0.00%)
Nov 10, 2022 0.0750 0.0800 0.0750 0.0800 12,000 +0.00(+0.00%)
Nov 09, 2022 0.0750 0.0800 0.0750 0.0800 12,149 +0.00(+0.00%)
Nov 08, 2022 0.0800 0.0800 0.0800 0.0800 65,724 +0.00(+0.00%)
Nov 07, 2022 0.0800 0.0800 0.0750 0.0800 20,557 +0.00(+0.00%)
Nov 04, 2022 0.0800 0.0800 0.0750 0.0800 72,500 +0.01(+6.67%)
Nov 03, 2022 0.0800 0.0800 0.0750 0.0750 24,004 -0.01(-6.25%)
Nov 02, 2022 0.0850 0.0850 0.0800 0.0800 228,750 +0.00(+0.00%)
Nov 01, 2022 0.0850 0.0850 0.0800 0.0800 9,000 +0.00(+0.00%)
Oct 31, 2022 0.0850 0.0850 0.0800 0.0800 761,700 -0.01(-5.88%)
Oct 28, 2022 0.0850 0.0900 0.0850 0.0850 28,000 +0.00(+0.00%)
Oct 27, 2022 0.0850 0.0850 0.0850 0.0850 295,412 +0.00(+0.00%)
Oct 26, 2022 0.0850 0.0850 0.0850 0.0850 154,309 -0.00(-5.56%)
Oct 25, 2022 0.0950 0.0950 0.0900 0.0900 601,000 -0.01(-5.26%)
Oct 24, 2022 0.0950 0.1000 0.0950 0.0950 340,495 +0.00(+0.00%)
Oct 21, 2022 0.0950 0.0950 0.0950 0.0950 6,000 -0.01(-5.00%)
Oct 20, 2022 0.1000 0.1000 0.1000 0.1000 41,844 +0.01(+5.26%)
Oct 19, 2022 0.0950 0.0950 0.0900 0.0950 17,500 +0.00(+0.00%)
Oct 18, 2022 0.0950 0.1000 0.0950 0.0950 103,785 +0.01(+5.56%)
Oct 17, 2022 0.0900 0.0900 0.0900 0.0900 53,714 +0.00(+0.00%)
Oct 14, 2022 0.0950 0.0950 0.0900 0.0900 135,360 +0.00(+5.88%)
Oct 13, 2022 0.0900 0.0900 0.0850 0.0850 75,750 +0.00(+0.00%)
Oct 12, 2022 0.0850 0.0850 0.0800 0.0850 282,878 +0.01(+6.25%)
Oct 11, 2022 0.0800 0.0800 0.0800 0.0800 129,025 +0.00(+0.00%)
Oct 07, 2022 0.0800 0 -0.01(-11.11%)
Oct 06, 2022 0.1000 0.1000 0.0900 0.0900 394,650 -0.01(-10.00%)
Oct 05, 2022 0.1000 0.1000 0.1000 0.1000 30,000 +0.01(+5.26%)
Oct 04, 2022 0.1050 0.1050 0.0950 0.0950 538,391 -0.01(-5.00%)
Oct 03, 2022 0.1000 0.1050 0.1000 0.1000 906,525 +0.00(+0.00%)
Sep 30, 2022 0.1050 0.1050 0.1000 0.1000 2,609 +0.00(+0.00%)
Sep 29, 2022 0.1000 0.1000 0.1000 0.1000 46,200 +0.00(+0.00%)
Sep 28, 2022 0.1000 0.1000 0.1000 0.1000 55,630 +0.00(+0.00%)
Sep 27, 2022 0.1000 0.1000 0.1000 0.1000 399,500 +0.00(+0.00%)
Sep 26, 2022 0.1000 0.1050 0.1000 0.1000 684,547 +0.00(+0.00%)
Sep 23, 2022 0.1050 0.1050 0.1000 0.1000 65,666 +0.00(+0.00%)
Sep 22, 2022 0.1050 0.1050 0.1000 0.1000 113,424 +0.00(+0.00%)
Sep 21, 2022 0.1000 0.1000 0.1000 0.1000 85,098 +0.00(+0.00%)
Sep 20, 2022 0.1000 0.1000 0.1000 0.1000 16,875 -0.00(-4.76%)
Sep 19, 2022 0.1050 0.1050 0.1000 0.1050 58,977 +0.00(+0.00%)
Sep 16, 2022 0.1050 0.1050 0.1000 0.1050 9,750 +0.00(+0.00%)
Sep 15, 2022 0.1000 0.1050 0.1000 0.1050 58,416 +0.00(+5.00%)
Sep 14, 2022 0.1000 0.1050 0.1000 0.1000 26,520 +0.00(+0.00%)
Sep 13, 2022 0.1050 0.1050 0.1000 0.1000 28,023 -0.00(-4.76%)
Sep 12, 2022 0.1000 0.1050 0.1000 0.1050 407,374 +0.00(+0.00%)
Sep 09, 2022 0.1050 0.1050 0.1050 0.1050 27,690 +0.00(+5.00%)
Sep 08, 2022 0.1000 0.1000 0.1000 0.1000 8,121 -0.00(-4.76%)
Sep 07, 2022 0.1050 0.1050 0.1050 0.1050 8,016 +0.00(+5.00%)
Sep 06, 2022 0.1050 0.1050 0.1000 0.1000 16,215 -0.00(-4.76%)
Sep 02, 2022 0.1050 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.