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 (%)
Feb 26, 2021 0.1050 0.1050 0.1000 0.1050 219,400 -0.01(-4.55%)
Feb 25, 2021 0.1100 0.1100 0.1050 0.1100 97,925 +0.00(+0.00%)
Feb 24, 2021 0.1100 0.1100 0.1000 0.1100 95,424 +0.01(+10.00%)
Feb 23, 2021 0.1100 0.1100 0.0950 0.1000 333,850 -0.01(-9.09%)
Feb 22, 2021 0.1100 0.1200 0.1050 0.1100 439,470 +0.01(+10.00%)
Feb 19, 2021 0.0900 0.1200 0.0900 0.1000 1,649,279 +0.01(+17.65%)
Feb 18, 2021 0.0900 0.0900 0.0850 0.0850 126,150 -0.00(-5.56%)
Feb 17, 2021 0.0900 0.0950 0.0850 0.0900 221,300 +0.00(+0.00%)
Feb 16, 2021 0.0900 0.0950 0.0900 0.0900 618,370 +0.00(+0.00%)
Feb 12, 2021 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 11, 2021 0.0850 0.0850 0.0800 0.0800 280,210 -0.01(-5.88%)
Feb 10, 2021 0.0850 0.0850 0.0800 0.0850 485,339 +0.01(+6.25%)
Feb 09, 2021 0.0750 0.0800 0.0700 0.0800 513,050 +0.01(+6.67%)
Feb 08, 2021 0.0750 0.0750 0.0700 0.0750 259,442 +0.00(+0.00%)
Feb 05, 2021 0.0700 0.0750 0.0700 0.0750 31,500 +0.00(+7.14%)
Feb 04, 2021 0.0750 0.0750 0.0700 0.0700 107,200 +0.00(+0.00%)
Feb 03, 2021 0.0700 0.0750 0.0650 0.0700 48,900 +0.00(+0.00%)
Feb 02, 2021 0.0750 0.0750 0.0700 0.0700 11,650 -0.00(-6.67%)
Feb 01, 2021 0.0750 0.0750 0.0700 0.0750 120,580 +0.00(+7.14%)
Jan 29, 2021 0.0700 0.0750 0.0700 0.0700 123,458 -0.00(-6.67%)
Jan 28, 2021 0.0800 0.0800 0.0650 0.0750 353,408 +0.00(+0.00%)
Jan 27, 2021 0.0850 0.0850 0.0700 0.0750 278,000 -0.01(-6.25%)
Jan 26, 2021 0.0900 0.0900 0.0750 0.0800 682,000 -0.01(-11.11%)
Jan 25, 2021 0.0700 0.1000 0.0700 0.0900 1,415,635 +0.01(+20.00%)
Jan 22, 2021 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Jan 21, 2021 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Jan 20, 2021 0.0700 0.0700 0.0650 0.0700 92,500 -0.00(-6.67%)
Jan 19, 2021 0.0700 0.0750 0.0700 0.0750 189,300 +0.00(+7.14%)
Jan 18, 2021 0.0700 0.0750 0.0700 0.0700 71,300 +0.01(+7.69%)
Jan 15, 2021 0.0650 0.0650 0.0650 0.0650 241,678 +0.00(+0.00%)
Jan 14, 2021 0.0650 0.0650 0.0650 0.0650 156,500 -0.01(-7.14%)
Jan 13, 2021 0.0650 0.0700 0.0650 0.0700 127,000 +0.01(+7.69%)
Jan 12, 2021 0.0650 0.0650 0.0650 0.0650 56,000 -0.01(-7.14%)
Jan 11, 2021 0.0700 0.0700 0.0600 0.0700 21,000 +0.01(+7.69%)
Jan 08, 2021 0.0700 0.0700 0.0650 0.0650 695,260 -0.01(-13.33%)
Jan 07, 2021 0.0750 0.0750 0.0750 99 +0.00(+0.00%)
Jan 06, 2021 0.0750 0.0750 0.0700 0.0750 47,301 +0.00(+0.00%)
Jan 05, 2021 0.0700 0.0800 0.0650 0.0750 223,431 +0.00(+7.14%)
Jan 04, 2021 0.0650 0.0700 0.0600 0.0700 243,050 +0.01(+7.69%)
Dec 31, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 30, 2020 0.0700 0.0700 0.0650 0.0650 65,250 -0.01(-7.14%)
Dec 29, 2020 0.0600 0.0700 0.0600 0.0700 219,988 +0.00(+0.00%)
Dec 23, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 22, 2020 0.0700 0.0750 0.0700 0.0700 100,150 -0.00(-6.67%)
Dec 21, 2020 0.0750 0.0750 0.0750 0.0750 10,100 +0.00(+0.00%)
Dec 18, 2020 0.0700 0.0750 0.0700 0.0750 80,450 +0.00(+0.00%)
Dec 17, 2020 0.0700 0.0750 0.0700 0.0750 94,524 +0.01(+25.00%)
Dec 15, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 14, 2020 0.0650 0.0650 0.0600 0.0600 16,824 +0.00(+0.00%)
Dec 11, 2020 0.0600 0.0600 0.0600 0.0600 92,500 +0.00(+0.00%)
Dec 10, 2020 0.0600 0.0600 0.0600 0.0600 27,000 +0.00(+0.00%)
Dec 09, 2020 0.0600 0.0600 0.0600 0.0600 23,388 -0.01(-7.69%)
Dec 08, 2020 0.0650 0.0650 0.0650 0.0650 22,000 +0.00(+0.00%)
Dec 04, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 03, 2020 0.0700 0.0750 0.0700 0.0700 153,550 +0.00(+0.00%)
Dec 02, 2020 0.0700 0.0700 0.0700 0.0700 4,500 +0.01(+7.69%)
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.