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, 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%)
Apr 01, 2013 0.0800 0.0800 0.0750 0.0750 38,815 +0.00(+0.00%)
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%)
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.