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, 2011 0.3300 0.3300 0.3300 0.3300 32,000 +0.01(+3.13%)
Nov 29, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 28, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 25, 2011 0.3200 0.3200 0.3200 0.3200 3,400 +0.02(+6.67%)
Nov 24, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 23, 2011 0.3300 0.3500 0.3000 0.3000 105,000 -0.02(-6.25%)
Nov 22, 2011 0.3050 0.3200 0.3000 0.3200 44,500 -0.02(-5.88%)
Nov 21, 2011 0.3000 0.3400 0.3000 0.3400 65,422 +0.03(+9.68%)
Nov 18, 2011 0.2950 0.3100 0.2950 0.3100 27,177 +0.01(+3.33%)
Nov 17, 2011 0.3300 0.3300 0.2950 0.3000 36,000 -0.03(-9.09%)
Nov 16, 2011 0.3400 0.3400 0.3300 0.3300 39,000 +0.00(+0.00%)
Nov 15, 2011 0.3400 0.3500 0.3300 0.3300 30,500 -0.01(-2.94%)
Nov 14, 2011 0.3400 0.3400 0.3400 0.3400 13,500 +0.00(+0.00%)
Nov 11, 2011 0.3400 0.3400 0.3400 0.3400 31,750 +0.00(+0.00%)
Nov 10, 2011 0.3600 0.3600 0.3400 0.3400 5,500 -0.03(-8.11%)
Nov 09, 2011 0.3800 0.3800 0.3700 0.3700 65,800 -0.01(-2.63%)
Nov 08, 2011 0.3700 0.3800 0.3700 0.3800 44,000 +0.00(+0.00%)
Nov 07, 2011 0.3900 0.3900 0.3350 0.3800 31,153 -0.01(-1.30%)
Nov 04, 2011 0.3800 0.3850 0.3800 0.3850 10,053 +0.02(+4.05%)
Nov 03, 2011 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 02, 2011 0.3850 0.3900 0.3700 0.3700 16,500 +0.00(+0.00%)
Nov 01, 2011 0.3750 0.3750 0.3700 0.3700 11,325 +0.05(+15.62%)
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%)
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.