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 30, 2012 0.3000 0.3300 0.2800 0.3300 59,275 +0.06(+22.22%)
Mar 29, 2012 0.3400 0.3400 0.2700 0.2700 63,930 -0.08(-22.86%)
Mar 28, 2012 0.3500 0.3500 0.3500 0.3500 6,950 -0.01(-2.78%)
Mar 27, 2012 0.3800 0.3800 0.3600 0.3600 8,650 -0.04(-10.00%)
Mar 26, 2012 0.3950 0.4000 0.3800 0.4000 29,000 +0.02(+5.26%)
Mar 23, 2012 0.3600 0.4100 0.3600 0.3800 108,100 -0.02(-5.00%)
Mar 22, 2012 0.3500 0.4350 0.3500 0.4000 54,634 +0.05(+14.29%)
Mar 21, 2012 0.3300 0.3500 0.3300 0.3500 141,585 +0.03(+9.37%)
Mar 20, 2012 0.3300 0.3300 0.3200 0.3200 186,500 +0.02(+6.67%)
Mar 19, 2012 0.2650 0.3000 0.2650 0.3000 102,325 +0.04(+15.38%)
Mar 16, 2012 0.2500 0.2600 0.2500 0.2600 160,100 +0.00(+0.00%)
Mar 15, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 14, 2012 0.2600 0.2600 0.2600 0.2600 38,500 +0.00(+0.00%)
Mar 13, 2012 0.2600 0.2600 0.2600 0.2600 10,000 +0.00(+0.00%)
Mar 12, 2012 0.2500 0.2600 0.2500 0.2600 89,000 +0.00(+0.00%)
Mar 09, 2012 0.2600 0.2600 0.2600 0.2600 52,000 +0.00(+0.00%)
Mar 08, 2012 0.2500 0.2600 0.2500 0.2600 20,000 +0.02(+8.33%)
Mar 07, 2012 0.2400 0.2400 0.2400 0.2400 13,000 +0.00(+0.00%)
Mar 06, 2012 0.2400 0.2400 0.2400 0.2400 55,000 -0.02(-7.69%)
Mar 05, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 02, 2012 0.2600 0.2600 0.2250 0.2600 31,250 +0.00(+0.00%)
Mar 01, 2012 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 29, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 28, 2012 0.2600 0.2600 0.2600 0.2600 10,000 +0.00(+0.00%)
Feb 27, 2012 0.2600 0.2600 0.2600 0.2600 950 +0.00(+0.00%)
Feb 24, 2012 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 23, 2012 0.2600 0.2600 0.2600 0.2600 4,000 +0.03(+10.64%)
Feb 22, 2012 0.2600 0.2600 0.2350 0.2350 6,250 +0.01(+6.82%)
Feb 21, 2012 0.2550 0.2550 0.2200 0.2200 2,600 +0.01(+2.33%)
Feb 17, 2012 0.2150 0.2150 0.2150 0 -0.04(-15.69%)
Feb 16, 2012 0.2550 0.2550 0.2550 0.2550 2,000 +0.01(+2.00%)
Feb 15, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 14, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 13, 2012 0.2500 0.2600 0.2500 0.2500 63,000 +0.01(+4.17%)
Feb 10, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 09, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 08, 2012 0.2550 0.2650 0.2400 0.2400 30,000 +0.02(+9.09%)
Feb 07, 2012 0.2700 0.2700 0.2200 0.2200 31,500 -0.03(-12.00%)
Feb 06, 2012 0.2500 0.2500 0.2500 0.2500 11,000 +0.01(+4.17%)
Feb 03, 2012 0.2400 0.2400 0.2400 0.2400 4,000 -0.01(-4.00%)
Feb 02, 2012 0.2500 0.2500 0.2500 0.2500 5,910 +0.02(+6.38%)
Feb 01, 2012 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jan 31, 2012 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jan 30, 2012 0.2300 0.2500 0.2050 0.2350 27,500 +0.01(+6.82%)
Jan 27, 2012 0.2200 0.2200 0.2200 0.2200 15,000 -0.01(-4.35%)
Jan 26, 2012 0.2500 0.2500 0.2300 0.2300 33,000 +0.00(+0.00%)
Jan 25, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 24, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 23, 2012 0.2350 0.2350 0.2300 0.2300 5,000 -0.02(-8.00%)
Jan 20, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 19, 2012 0.2500 0.2500 0.2500 0.2500 15,000 -0.01(-3.85%)
Jan 18, 2012 0.2600 0.2600 0.2600 0.2600 6,000 +0.04(+15.56%)
Jan 17, 2012 0.2500 0.2700 0.2250 0.2250 18,500 -0.01(-2.17%)
Jan 16, 2012 0.2400 0.2400 0.2250 0.2300 11,000 +0.03(+12.20%)
Jan 13, 2012 0.2750 0.2750 0.2050 0.2050 70,000 -0.05(-18.00%)
Jan 12, 2012 0.2300 0.2500 0.2300 0.2500 13,000 +0.02(+8.70%)
Jan 11, 2012 0.2400 0.2400 0.2300 0.2300 18,500 -0.01(-4.17%)
Jan 10, 2012 0.2250 0.2400 0.2250 0.2400 10,515 -0.01(-4.00%)
Jan 09, 2012 0.2500 0.2500 0.2500 0.2500 22,000 +0.01(+4.17%)
Jan 06, 2012 0.2100 0.2500 0.2100 0.2400 8,000 +0.00(+0.00%)
Jan 05, 2012 0.2400 0.2400 0.2400 0.2400 30,000 +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.