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 (%)
Mar 28, 2013 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 27, 2013 0.0650 0.0850 0.0650 0.0800 95,500 +0.01(+23.08%)
Mar 26, 2013 0.0500 0.0650 0.0500 0.0650 82,500 +0.01(+30.00%)
Mar 25, 2013 0.0500 0.0500 0.0500 0.0500 156,000 +0.00(+0.00%)
Mar 22, 2013 0.0450 0.0500 0.0450 0.0500 123,000 +0.01(+11.11%)
Mar 21, 2013 0.0450 0.0450 0.0450 0.0450 318,000 +0.00(+0.00%)
Mar 20, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 19, 2013 0.0450 0.0450 0.0450 0.0450 7,490 +0.00(+12.50%)
Mar 18, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 15, 2013 0.0400 0.0400 0.0400 0.0400 137,500 +0.00(+0.00%)
Mar 14, 2013 0.0400 0.0450 0.0400 0.0400 744,000 +0.00(+0.00%)
Mar 13, 2013 0.0350 0.0400 0.0350 0.0400 277,000 +0.01(+33.33%)
Mar 12, 2013 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-14.29%)
Mar 11, 2013 0.0400 0.0400 0.0350 0.0350 106,000 -0.00(-12.50%)
Mar 08, 2013 0.0350 0.0400 0.0350 0.0400 36,000 -0.00(-11.11%)
Mar 07, 2013 0.0450 0.0450 0.0450 0.0450 8,000 +0.01(+28.57%)
Mar 06, 2013 0.0350 0.0350 0.0350 0.0350 54,500 -0.01(-22.22%)
Mar 05, 2013 0.0400 0.0450 0.0350 0.0450 172,500 +0.01(+28.57%)
Mar 04, 2013 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Mar 01, 2013 0.0350 0.0350 0.0350 0.0350 76,000 +0.00(+0.00%)
Feb 28, 2013 0.0350 0.0350 0.0300 0.0350 299,000 +0.00(+0.00%)
Feb 27, 2013 0.0350 0.0350 0.0350 0.0350 58,500 +0.00(+0.00%)
Feb 26, 2013 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Feb 22, 2013 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+0.00%)
Feb 21, 2013 0.0400 0.0400 0.0350 0.0400 33,160 +0.00(+14.29%)
Feb 20, 2013 0.0400 0.0450 0.0350 0.0350 168,000 -0.01(-22.22%)
Feb 19, 2013 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Feb 15, 2013 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 14, 2013 0.0400 0.0400 0.0400 0.0400 101,200 +0.00(+14.29%)
Feb 13, 2013 0.0400 0.0400 0.0350 0.0350 68,000 +0.00(+0.00%)
Feb 12, 2013 0.0350 0.0350 0.0350 0.0350 281,500 +0.00(+0.00%)
Feb 11, 2013 0.0400 0.0400 0.0300 0.0350 372,333 -0.00(-12.50%)
Feb 08, 2013 0.0400 0.0400 0.0400 0.0400 50,500 +0.00(+0.00%)
Feb 07, 2013 0.0550 0.0550 0.0400 0.0400 204,667 -0.01(-20.00%)
Feb 06, 2013 0.0500 0.0500 0.0500 0.0500 60,000 -0.00(-9.09%)
Feb 04, 2013 0.0550 0.0550 0.0550 0.0550 94,000 +0.00(+0.00%)
Feb 01, 2013 0.0500 0.0550 0.0500 0.0550 110,000 +0.00(+0.00%)
Jan 31, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 30, 2013 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+10.00%)
Jan 29, 2013 0.0500 0.0500 0.0500 0.0500 47,500 +0.00(+0.00%)
Jan 28, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 25, 2013 0.0450 0.0500 0.0450 0.0500 32,500 +0.00(+0.00%)
Jan 24, 2013 0.0500 0.0500 0.0500 0.0500 78,000 -0.00(-9.09%)
Jan 23, 2013 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Jan 22, 2013 0.0500 0.0550 0.0500 0.0550 40,000 +0.00(+0.00%)
Jan 21, 2013 0.0550 0.0550 0.0550 0.0550 35,255 +0.00(+0.00%)
Jan 18, 2013 0.0550 0.0550 0.0550 0.0550 13,000 -0.00(-8.33%)
Jan 17, 2013 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jan 16, 2013 0.0600 0.0600 0.0600 0.0600 11,400 +0.01(+20.00%)
Jan 15, 2013 0.0550 0.0550 0.0500 0.0500 54,000 -0.01(-16.67%)
Jan 14, 2013 0.0600 0.0600 0.0600 0.0600 2,050 +0.00(+0.00%)
Jan 11, 2013 0.0600 0.0600 0.0600 0.0600 4,500 +0.00(+0.00%)
Jan 10, 2013 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Jan 09, 2013 0.0550 0.0550 0.0300 0.0550 303,923 +0.00(+0.00%)
Jan 08, 2013 0.0600 0.0600 0.0550 0.0550 275,000 +0.00(+0.00%)
Jan 07, 2013 0.0600 0.0600 0.0550 0.0550 262,500 +0.00(+0.00%)
Jan 04, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 03, 2013 0.0550 0.0550 0.0550 0.0550 2,146,667 +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.