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 (%)
Dec 30, 2022 0.0850 0 -0.00(-5.56%)
Dec 29, 2022 0.0950 0.0950 0.0900 0.0900 14,000 +0.00(+0.00%)
Dec 28, 2022 0.0900 0.0950 0.0900 0.0900 145,750 +0.00(+5.88%)
Dec 23, 2022 0.0850 0 -0.00(-5.56%)
Dec 22, 2022 0.0900 0.0900 0.0900 0.0900 34,403 +0.00(+5.88%)
Dec 21, 2022 0.0850 0.0850 0.0850 0.0850 15,102 +0.01(+6.25%)
Dec 20, 2022 0.0850 0.0850 0.0800 0.0800 334,182 +0.00(+0.00%)
Dec 19, 2022 0.0800 0.0850 0.0800 0.0800 255,500 +0.01(+6.67%)
Dec 16, 2022 0.0700 0.0800 0.0650 0.0750 198,538 +0.01(+15.38%)
Dec 15, 2022 0.0700 0.0700 0.0650 0.0650 10,002 +0.00(+0.00%)
Dec 14, 2022 0.0650 0.0650 0.0650 0.0650 2,516 -0.01(-7.14%)
Dec 13, 2022 0.0700 0.0700 0.0700 0.0700 67,000 +0.01(+7.69%)
Dec 12, 2022 0.0650 0.0650 0.0650 0.0650 207,620 +0.01(+8.33%)
Dec 09, 2022 0.0600 0.0650 0.0600 0.0600 434,100 -0.01(-14.29%)
Dec 08, 2022 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Dec 07, 2022 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+7.69%)
Dec 06, 2022 0.0700 0.0700 0.0650 0.0650 68,500 -0.01(-7.14%)
Dec 05, 2022 0.0700 0.0750 0.0700 0.0700 443,000 +0.00(+0.00%)
Dec 02, 2022 0.0700 0.0700 0.0700 0.0700 32,747 +0.00(+0.00%)
Dec 01, 2022 0.0700 0.0700 0.0700 0.0700 31,400 +0.01(+7.69%)
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%)
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.