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 (%)
Aug 20, 2013 0.0550 0.0550 0 +0.00(+0.00%)
Aug 19, 2013 0.0550 0.0550 0.0550 0.0550 26,000 +0.00(+0.00%)
Aug 16, 2013 0.0500 0.0550 0.0350 0.0550 194,900 +0.01(+37.50%)
Aug 15, 2013 0.0400 0.0400 0.0400 0.0400 34,000 -0.00(-11.11%)
Aug 13, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Aug 12, 2013 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Aug 06, 2013 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Aug 01, 2013 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 31, 2013 0.0550 0.0550 0.0500 0.0500 19,000 +0.00(+0.00%)
Jul 29, 2013 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 26, 2013 0.0450 0.0450 0.0450 0.0450 4,400 +0.00(+0.00%)
Jul 25, 2013 0.0500 0.0500 0.0450 0.0450 17,700 +0.00(+0.00%)
Jul 24, 2013 0.0500 0.0500 0.0450 0.0450 83,500 +0.00(+0.00%)
Jul 23, 2013 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Jul 22, 2013 0.0450 0.0450 0.0450 0.0450 39,000 +0.00(+12.50%)
Jul 19, 2013 0.0400 0.0400 0.0400 0.0400 1,889 +0.00(+14.29%)
Jul 18, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 17, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 16, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 15, 2013 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Jul 12, 2013 0.0350 0.0350 0.0300 0.0350 51,650 +0.00(+0.00%)
Jul 11, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 10, 2013 0.0500 0.0500 0.0350 0.0350 77,000 +0.00(+0.00%)
Jul 09, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 08, 2013 0.0350 0.0400 0.0350 0.0350 89,500 +0.00(+0.00%)
Jul 05, 2013 0.0350 0.0350 0.0350 0.0350 80,000 -0.00(-12.50%)
Jul 04, 2013 0.0350 0.0400 0.0300 0.0400 204,000 +0.00(+14.29%)
Jul 03, 2013 0.0450 0.0450 0.0350 0.0350 86,000 -0.02(-36.36%)
Jul 02, 2013 0.0550 0.0550 0.0550 0.0550 35,450 +0.00(+0.00%)
Jun 28, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 26, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 25, 2013 0.0550 0.0550 0.0550 0.0550 36,000 +0.00(+10.00%)
Jun 24, 2013 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Jun 21, 2013 0.0550 0.0550 0.0550 0.0550 82,000 +0.00(+0.00%)
Jun 20, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 19, 2013 0.0550 0.0550 0.0550 0.0550 140,000 +0.00(+0.00%)
Jun 18, 2013 0.0600 0.0600 0.0550 0.0550 30,000 +0.00(+0.00%)
Jun 17, 2013 0.0550 0.0550 0.0550 0.0550 10,000 +0.01(+22.22%)
Jun 14, 2013 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Jun 13, 2013 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jun 12, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 11, 2013 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jun 10, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 07, 2013 0.0450 0.0450 0.0450 0.0450 60,000 -0.01(-10.00%)
Jun 06, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 05, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 04, 2013 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Jun 03, 2013 0.0550 0.0550 0.0550 0.0550 50 +0.00(+10.00%)
May 31, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 30, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 29, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 28, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 27, 2013 0.0500 0.0500 0.0500 0.0500 30,450 +0.01(+11.11%)
May 24, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 23, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 22, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 21, 2013 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
May 17, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 16, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 15, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 13, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 10, 2013 0.0500 0.0500 0.0450 0.0450 14,100 +0.00(+0.00%)
May 09, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 08, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 07, 2013 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
May 06, 2013 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
May 03, 2013 0.0550 0.0550 0.0500 0.0500 32,000 +0.00(+0.00%)
May 02, 2013 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
May 01, 2013 0.0550 0.0600 0.0500 0.0500 12,500 +0.00(+0.00%)
Apr 30, 2013 0.0550 0.0550 0.0500 0.0500 61,000 -0.01(-16.67%)
Apr 29, 2013 0.0550 0.0600 0.0550 0.0600 81,500 +0.00(+0.00%)
Apr 26, 2013 0.0650 0.0650 0.0600 0.0600 120,000 -0.01(-14.29%)
Apr 25, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 24, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 23, 2013 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Apr 22, 2013 0.0650 0.0700 0.0650 0.0700 56,667 +0.00(+0.00%)
Apr 19, 2013 0.0700 0.0700 0.0700 0.0700 95,000 -0.00(-6.67%)
Apr 18, 2013 0.0700 0.0750 0.0700 0.0750 111,500 +0.00(+0.00%)
Apr 17, 2013 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+0.00%)
Apr 16, 2013 0.0750 0.0750 0.0750 0.0750 26,333 +0.00(+0.00%)
Apr 15, 2013 0.0750 0.0750 0.0750 0.0750 34,000 +0.00(+0.00%)
Apr 12, 2013 0.0750 0.0750 0.0750 0.0750 155,500 +0.00(+7.14%)
Apr 11, 2013 0.0700 0.0700 0.0700 0.0700 223,000 +0.01(+7.69%)
Apr 10, 2013 0.0700 0.0700 0.0650 0.0650 64,000 -0.01(-7.14%)
Apr 09, 2013 0.0700 0.0700 0.0650 0.0700 202,600 +0.00(+0.00%)
Apr 08, 2013 0.0650 0.0700 0.0650 0.0700 30,000 +0.01(+16.67%)
Apr 05, 2013 0.0600 0.0600 0.0600 0.0600 135,000 +0.00(+0.00%)
Apr 04, 2013 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Apr 03, 2013 0.0650 0.0650 0.0600 0.0600 53,000 -0.01(-14.29%)
Apr 02, 2013 0.0700 0.0700 0.0700 0.0700 119,000 -0.00(-6.67%)
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.