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 (%)
Apr 30, 2021 0.2200 0.2200 0.2000 0.2000 125,094 -0.01(-6.98%)
Apr 29, 2021 0.2250 0.2300 0.2100 0.2150 43,407 -0.01(-2.27%)
Apr 28, 2021 0.2300 0.2350 0.2150 0.2200 162,400 +0.01(+2.33%)
Apr 27, 2021 0.2100 0.2200 0.2050 0.2150 103,758 +0.01(+2.38%)
Apr 26, 2021 0.2100 0.2100 0.2000 0.2100 81,392 +0.02(+10.53%)
Apr 23, 2021 0.2050 0.2200 0.1900 0.1900 318,077 -0.01(-7.32%)
Apr 22, 2021 0.2450 0.2450 0.1950 0.2050 623,114 -0.03(-12.77%)
Apr 21, 2021 0.2400 0.2450 0.2350 0.2350 89,103 +0.00(+0.00%)
Apr 20, 2021 0.2450 0.2450 0.2350 0.2350 81,239 +0.00(+0.00%)
Apr 19, 2021 0.2500 0.2500 0.2350 0.2350 174,668 -0.02(-6.00%)
Apr 16, 2021 0.2500 0.2500 0.2450 0.2500 124,632 +0.00(+0.00%)
Apr 15, 2021 0.2400 0.2500 0.2250 0.2500 94,574 +0.02(+8.70%)
Apr 14, 2021 0.2500 0.2700 0.2300 0.2300 391,416 -0.01(-4.17%)
Apr 13, 2021 0.2200 0.2600 0.2200 0.2400 715,930 +0.02(+11.63%)
Apr 12, 2021 0.2200 0.2200 0.2150 0.2150 124,411 +0.00(+0.00%)
Apr 09, 2021 0.2200 0.2200 0.2150 0.2150 86,390 -0.01(-2.27%)
Apr 08, 2021 0.2200 0.2200 0.2000 0.2200 81,000 +0.01(+4.76%)
Apr 07, 2021 0.2100 0.2200 0.2000 0.2100 184,397 +0.00(+0.00%)
Apr 06, 2021 0.2250 0.2250 0.2050 0.2100 103,400 +0.01(+2.44%)
Apr 05, 2021 0.2300 0.2300 0.2000 0.2050 378,991 -0.03(-10.87%)
Apr 01, 2021 0.2300 0.2300 0.2300 0 +0.03(+12.20%)
Mar 31, 2021 0.2050 0.2100 0.1950 0.2050 161,200 -0.01(-2.38%)
Mar 30, 2021 0.2100 0.2100 0.1950 0.2100 103,715 +0.00(+0.00%)
Mar 29, 2021 0.1900 0.2100 0.1850 0.2100 69,980 +0.02(+13.51%)
Mar 26, 2021 0.2200 0.2200 0.1750 0.1850 1,063,114 -0.02(-11.90%)
Mar 25, 2021 0.2100 0.2100 0.2050 0.2100 343,662 -0.01(-2.33%)
Mar 24, 2021 0.2600 0.2600 0.2050 0.2150 1,453,378 -0.06(-20.37%)
Mar 23, 2021 0.3200 0.3650 0.2550 0.2700 1,159,278 -0.05(-15.62%)
Mar 22, 2021 0.2500 0.3500 0.2500 0.3200 1,849,774 +0.08(+30.61%)
Mar 19, 2021 0.2250 0.2500 0.2250 0.2450 1,313,446 +0.04(+16.67%)
Mar 18, 2021 0.2000 0.2600 0.1950 0.2100 1,142,658 +0.01(+7.69%)
Mar 17, 2021 0.1800 0.2000 0.1800 0.1950 520,966 +0.02(+8.33%)
Mar 16, 2021 0.1500 0.2000 0.1500 0.1800 916,141 +0.03(+20.00%)
Mar 15, 2021 0.1400 0.1700 0.1350 0.1500 567,525 +0.01(+7.14%)
Mar 12, 2021 0.1400 0.1450 0.1300 0.1400 892,545 +0.02(+16.67%)
Mar 11, 2021 0.1150 0.1200 0.1100 0.1200 176,120 +0.01(+9.09%)
Mar 10, 2021 0.1150 0.1150 0.1100 0.1100 18,500 +0.00(+0.00%)
Mar 09, 2021 0.1150 0.1150 0.1100 0.1100 135,000 -0.01(-8.33%)
Mar 08, 2021 0.1150 0.1200 0.1100 0.1200 190,284 +0.00(+4.35%)
Mar 05, 2021 0.1200 0.1250 0.1100 0.1150 367,300 +0.01(+4.55%)
Mar 04, 2021 0.1400 0.1400 0.1100 0.1100 349,700 -0.03(-21.43%)
Mar 03, 2021 0.1250 0.1400 0.1250 0.1400 554,471 +0.00(+0.00%)
Mar 02, 2021 0.1250 0.1400 0.1100 0.1400 400,600 +0.02(+16.67%)
Mar 01, 2021 0.1050 0.1350 0.1050 0.1200 341,750 +0.01(+14.29%)
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%)
Dec 01, 2020 0.0600 0.0650 0.0600 0.0650 113,833 +0.01(+8.33%)
Nov 30, 2020 0.0600 0.0600 0.0600 0.0600 104,800 +0.00(+0.00%)
Nov 27, 2020 0.0600 0.0600 0.0600 0.0600 196,000 +0.00(+9.09%)
Nov 26, 2020 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Nov 25, 2020 0.0500 0.0500 0.0500 0.0500 37,565 +0.00(+0.00%)
Nov 24, 2020 0.0450 0.0500 0.0450 0.0500 202,000 +0.00(+0.00%)
Nov 23, 2020 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Nov 20, 2020 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Nov 19, 2020 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Nov 18, 2020 0.0500 0.0500 0.0450 0.0450 856,200 -0.01(-10.00%)
Nov 17, 2020 0.0500 0.0500 0.0450 0.0500 121,295 +0.00(+0.00%)
Nov 16, 2020 0.0500 0.0500 0.0500 0.0500 198,900 +0.01(+11.11%)
Nov 13, 2020 0.0500 0.0500 0.0450 0.0450 212,500 -0.01(-10.00%)
Nov 12, 2020 0.0600 0.0600 0.0500 0.0500 280,000 +0.00(+0.00%)
Nov 11, 2020 0.0450 0.0500 0.0450 0.0500 279,001 +0.01(+11.11%)
Nov 10, 2020 0.0400 0.0450 0.0400 0.0450 21,250 +0.01(+28.57%)
Nov 09, 2020 0.0400 0.0400 0.0350 0.0350 95,000 -0.00(-12.50%)
Nov 05, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 04, 2020 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-11.11%)
Nov 02, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 30, 2020 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
Oct 28, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 27, 2020 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Oct 26, 2020 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Oct 23, 2020 0.0500 0.0500 0.0400 0.0450 139,909 +0.00(+0.00%)
Oct 22, 2020 0.0500 0.0500 0.0450 0.0450 51,000 +0.00(+0.00%)
Oct 15, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 14, 2020 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Oct 13, 2020 0.0500 0.0500 0.0450 0.0450 60,099 -0.01(-10.00%)
Oct 08, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 07, 2020 0.0450 0.0500 0.0450 0.0500 5,000 +0.00(+0.00%)
Oct 06, 2020 0.0400 0.0500 0.0400 0.0500 305,429 +0.00(+0.00%)
Oct 05, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Oct 02, 2020 0.0450 0.0450 0.0450 0.0450 51,000 +0.00(+0.00%)
Oct 01, 2020 0.0450 0.0450 0.0450 0.0450 23,000 +0.00(+0.00%)
Sep 30, 2020 0.0500 0.0500 0.0450 0.0450 25,000 +0.00(+0.00%)
Sep 29, 2020 0.0450 0.0450 0.0450 0.0450 75,650 +0.00(+12.50%)
Sep 28, 2020 0.0400 0.0400 0.0400 0.0400 194,000 +0.00(+0.00%)
Sep 25, 2020 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+14.29%)
Sep 24, 2020 0.0400 0.0400 0.0350 0.0350 34,000 -0.00(-12.50%)
Sep 23, 2020 0.0450 0.0450 0.0400 0.0400 316,000 -0.00(-11.11%)
Sep 22, 2020 0.0500 0.0500 0.0400 0.0450 63,800 +0.00(+0.00%)
Sep 17, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 16, 2020 0.0400 0.0450 0.0400 0.0450 150,200 +0.00(+12.50%)
Sep 15, 2020 0.0450 0.0500 0.0400 0.0400 145,000 -0.00(-11.11%)
Sep 14, 2020 0.0400 0.0500 0.0400 0.0450 1,427,512 +0.01(+28.57%)
Sep 11, 2020 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Sep 10, 2020 0.0350 0.0350 0.0350 0.0350 150,000 +0.00(+0.00%)
Sep 09, 2020 0.0350 0.0350 0.0350 0.0350 108,000 +0.00(+0.00%)
Sep 08, 2020 0.0350 0.0350 0.0350 0.0350 58,000 +0.00(+0.00%)
Sep 02, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 31, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 28, 2020 0.0350 0.0350 0.0350 100 +0.00(+0.00%)
Aug 27, 2020 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Aug 21, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 18, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 17, 2020 0.0400 0.0400 0.0350 0.0350 71,200 +0.00(+0.00%)
Aug 13, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 11, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 10, 2020 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Aug 07, 2020 0.0350 0.0350 0.0350 0.0350 80,000 +0.00(+0.00%)
Aug 06, 2020 0.0400 0.0400 0.0350 0.0350 327,000 +0.00(+0.00%)
Aug 05, 2020 0.0350 0.0350 0.0350 0.0350 194,000 +0.00(+0.00%)
Aug 04, 2020 0.0400 0.0400 0.0350 0.0350 32,000 -0.00(-12.50%)
Jul 31, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 30, 2020 0.0350 0.0350 0.0350 0.0350 63,001 -0.00(-12.50%)
Jul 28, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 27, 2020 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Jul 22, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 21, 2020 0.0350 0.0350 0.0350 0.0350 48,000 -0.00(-12.50%)
Jul 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 14, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jul 13, 2020 0.0400 0.0400 0.0400 0.0400 36,000 +0.00(+0.00%)
Jul 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 07, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 06, 2020 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Jul 03, 2020 0.0400 0.0400 0.0400 0.0400 298,251 +0.00(+0.00%)
Jul 02, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jun 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 26, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 24, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 23, 2020 0.0300 0.0350 0.0300 0.0350 69,000 +0.00(+0.00%)
Jun 22, 2020 0.0350 0.0350 0.0350 0.0350 78,000 +0.00(+0.00%)
Jun 19, 2020 0.0400 0.0400 0.0350 0.0350 325,998 +0.00(+0.00%)
Jun 18, 2020 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
Jun 17, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jun 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 12, 2020 0.0350 0.0350 0.0350 700 +0.00(+0.00%)
Jun 11, 2020 0.0350 0.0350 0.0350 0.0350 93,000 -0.00(-12.50%)
Jun 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 08, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jun 05, 2020 0.0400 0.0400 0.0400 0.0400 11,000 -0.00(-11.11%)
Jun 04, 2020 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+12.50%)
Jun 02, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 01, 2020 0.0400 0.0400 0.0350 0.0400 76,000 +0.00(+0.00%)
May 29, 2020 0.0400 0.0400 0.0400 0.0400 33,000 +0.00(+14.29%)
May 28, 2020 0.0400 0.0400 0.0350 0.0350 87,400 -0.00(-12.50%)
May 27, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 21, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 19, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 15, 2020 0.0350 0.0350 0.0350 0.0350 152,000 +0.00(+0.00%)
May 13, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 11, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 08, 2020 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 07, 2020 0.0400 0.0400 0.0400 0.0400 283,200 +0.00(+0.00%)
May 05, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 04, 2020 0.0400 0.0400 0.0400 0.0400 182,999 -0.00(-11.11%)
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.