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 (%)
Mar 31, 2023 0.0650 0.0650 0.0600 0.0650 397,370 +0.00(+0.00%)
Mar 30, 2023 0.0700 0.0700 0.0650 0.0650 119,000 +0.00(+0.00%)
Mar 29, 2023 0.0750 0.0750 0.0650 0.0650 139,550 -0.01(-7.14%)
Mar 28, 2023 0.0750 0.0750 0.0700 0.0700 213,932 -0.00(-6.67%)
Mar 27, 2023 0.0750 0.0800 0.0750 0.0750 253,825 +0.00(+0.00%)
Mar 24, 2023 0.0750 0.0750 0.0750 0.0750 79,875 +0.00(+0.00%)
Mar 23, 2023 0.0750 0.0750 0.0750 0.0750 19,205 +0.00(+0.00%)
Mar 22, 2023 0.0750 0.0750 0.0750 0.0750 77,000 +0.00(+0.00%)
Mar 21, 2023 0.0750 0.0750 0.0750 0.0750 2,250 -0.01(-6.25%)
Mar 20, 2023 0.0750 0.0800 0.0750 0.0800 61,040 +0.01(+14.29%)
Mar 17, 2023 0.0800 0.0800 0.0700 0.0700 28,116 -0.00(-6.67%)
Mar 16, 2023 0.0800 0.0800 0.0700 0.0750 184,866 +0.00(+7.14%)
Mar 15, 2023 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Mar 14, 2023 0.0800 0.0800 0.0700 0.0700 125,200 -0.01(-12.50%)
Mar 13, 2023 0.0900 0.0900 0.0800 0.0800 71,400 -0.01(-11.11%)
Mar 10, 2023 0.0850 0.0900 0.0850 0.0900 97,050 +0.00(+5.88%)
Mar 09, 2023 0.0850 0.0850 0.0850 0.0850 13,000 +0.01(+6.25%)
Mar 08, 2023 0.1000 0.1000 0.0800 0.0800 78,572 -0.01(-11.11%)
Mar 07, 2023 0.0550 0.1000 0.0550 0.0900 756,379 +0.03(+50.00%)
Mar 06, 2023 0.0600 0.0600 0.0600 0.0600 39,000 +0.00(+0.00%)
Mar 03, 2023 0.0650 0.0650 0.0600 0.0600 278,500 +0.00(+0.00%)
Mar 02, 2023 0.0650 0.0650 0.0600 0.0600 142,000 -0.01(-7.69%)
Mar 01, 2023 0.0650 0.0650 0.0650 0.0650 22,000 +0.00(+0.00%)
Feb 28, 2023 0.0650 0.0650 0.0650 0.0650 34,000 +0.00(+0.00%)
Feb 27, 2023 0.0650 0.0650 0.0650 0.0650 2,500 +0.00(+0.00%)
Feb 24, 2023 0.0650 0.0650 0.0650 0.0650 49,000 +0.01(+8.33%)
Feb 23, 2023 0.0600 0.0600 0.0600 0.0600 5,500 +0.00(+0.00%)
Feb 22, 2023 0.0650 0.0650 0.0600 0.0600 2,600 -0.01(-7.69%)
Feb 21, 2023 0.0700 0.0700 0.0650 0.0650 48,175 +0.00(+0.00%)
Feb 17, 2023 0.0650 0 +0.01(+8.33%)
Feb 16, 2023 0.0700 0.0700 0.0600 0.0600 359,000 +0.00(+0.00%)
Feb 15, 2023 0.0750 0.0750 0.0600 0.0600 288,400 -0.01(-14.29%)
Feb 14, 2023 0.0700 0.0700 0.0700 0.0700 488,000 +0.00(+0.00%)
Feb 13, 2023 0.0700 0.0750 0.0700 0.0700 281,022 -0.00(-6.67%)
Feb 10, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Feb 09, 2023 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Feb 08, 2023 0.0800 0.0800 0.0800 0.0800 10,043 +0.01(+6.67%)
Feb 06, 2023 0.0750 90 -0.01(-6.25%)
Feb 03, 2023 0.0800 0.0850 0.0800 0.0800 45,000 +0.00(+0.00%)
Feb 02, 2023 0.0800 0.0800 0.0800 0.0800 2,946 +0.01(+6.67%)
Feb 01, 2023 0.0750 0.0750 0.0750 0.0750 109,000 +0.00(+0.00%)
Jan 31, 2023 0.0750 0.0750 0.0750 0.0750 16,673 -0.01(-6.25%)
Jan 30, 2023 0.0800 0.0800 0.0800 0.0800 19,500 +0.00(+0.00%)
Jan 27, 2023 0.0800 0.0800 0.0800 0.0800 341,300 -0.01(-5.88%)
Jan 25, 2023 0.0850 588 -0.00(-5.56%)
Jan 24, 2023 0.0900 0.0900 0.0900 0.0900 11,500 +0.00(+0.00%)
Jan 23, 2023 0.0950 0.0950 0.0850 0.0900 88,260 +0.00(+0.00%)
Jan 20, 2023 0.0900 0.0950 0.0900 0.0900 45,800 -0.01(-5.26%)
Jan 19, 2023 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
Jan 18, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Jan 17, 2023 0.1000 0.1000 0.0950 0.0950 56,000 +0.00(+0.00%)
Jan 16, 2023 0.1000 0.1000 0.0950 0.0950 6,500 +0.00(+0.00%)
Jan 13, 2023 0.0950 0.0950 0.0900 0.0950 519,206 -0.01(-5.00%)
Jan 12, 2023 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Jan 11, 2023 0.1000 0.1000 0.1000 0.1000 29,500 +0.00(+0.00%)
Jan 10, 2023 0.1050 0.1050 0.1000 0.1000 15,009 +0.00(+0.00%)
Jan 09, 2023 0.1050 0.1050 0.0950 0.1000 75,283 +0.01(+5.26%)
Jan 06, 2023 0.1000 0.1050 0.0950 0.0950 130,652 -0.01(-5.00%)
Jan 05, 2023 0.0950 0.1000 0.0950 0.1000 98,670 +0.01(+5.26%)
Jan 04, 2023 0.0900 0.0950 0.0900 0.0950 17,200 +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.