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 (%)
Dec 18, 2023 0.0250 0 +0.01(+25.00%)
Dec 15, 2023 0.0200 0.0200 0.0200 0.0200 60,000 +0.00(+0.00%)
Dec 14, 2023 0.0200 0.0200 0.0200 0.0200 73,000 +0.00(+0.00%)
Dec 13, 2023 0.0200 0.0200 0.0200 0.0200 21,000 +0.00(+0.00%)
Dec 12, 2023 0.0200 0.0200 0.0200 0.0200 278,000 +0.00(+0.00%)
Dec 11, 2023 0.0200 0.0200 0.0200 0.0200 13,000 +0.00(+0.00%)
Dec 08, 2023 0.0200 0.0200 0.0200 0.0200 5,500 +0.00(+0.00%)
Dec 06, 2023 0.0200 0 -0.01(-20.00%)
Dec 01, 2023 0.0250 0 +0.01(+25.00%)
Nov 30, 2023 0.0250 0.0250 0.0200 0.0200 297,000 +0.00(+0.00%)
Nov 28, 2023 0.0200 0 -0.01(-20.00%)
Nov 27, 2023 0.0250 0.0250 0.0250 0.0250 27,500 +0.00(+0.00%)
Nov 23, 2023 0.0250 0 +0.01(+25.00%)
Nov 22, 2023 0.0200 0.0250 0.0200 0.0200 50,750 -0.01(-20.00%)
Nov 21, 2023 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
Nov 20, 2023 0.0250 0.0250 0.0250 0.0250 52,225 +0.00(+0.00%)
Nov 17, 2023 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Nov 16, 2023 0.0250 0.0250 0.0250 0.0250 20,000 +0.01(+25.00%)
Nov 15, 2023 0.0300 0.0300 0.0200 0.0200 348,199 -0.01(-20.00%)
Nov 14, 2023 0.0300 0.0350 0.0250 0.0250 122,025 -0.00(-16.67%)
Nov 10, 2023 0.0300 328 +0.00(+20.00%)
Nov 09, 2023 0.0300 0.0300 0.0250 0.0250 15,000 -0.00(-16.67%)
Nov 07, 2023 0.0300 0 +0.00(+0.00%)
Nov 06, 2023 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Nov 03, 2023 0.0250 0.0300 0.0250 0.0300 252,176 +0.00(+0.00%)
Nov 02, 2023 0.0300 0.0300 0.0300 0.0300 2,775 +0.00(+0.00%)
Nov 01, 2023 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+20.00%)
Oct 30, 2023 0.0250 0 +0.00(+0.00%)
Oct 27, 2023 0.0250 0.0250 0.0250 0.0250 49,000 +0.00(+0.00%)
Oct 26, 2023 0.0250 0.0250 0.0250 0.0250 16,008 +0.00(+0.00%)
Oct 25, 2023 0.0300 0.0300 0.0250 0.0250 81,240 +0.00(+0.00%)
Oct 24, 2023 0.0300 0.0300 0.0250 0.0250 28,731 +0.00(+0.00%)
Oct 23, 2023 0.0250 0.0250 0.0250 0.0250 14,000 +0.00(+0.00%)
Oct 19, 2023 0.0250 0 +0.00(+0.00%)
Oct 18, 2023 0.0250 0.0250 0.0250 0.0250 613,000 +0.00(+0.00%)
Oct 17, 2023 0.0250 0.0250 0.0250 0.0250 93,000 -0.00(-16.67%)
Oct 16, 2023 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+20.00%)
Oct 13, 2023 0.0250 0.0250 0.0250 0.0250 388,200 -0.00(-16.67%)
Oct 12, 2023 0.0300 0.0300 0.0300 0.0300 10,180 +0.00(+0.00%)
Oct 04, 2023 0.0300 0.0300 1,515 +0.00(+0.00%)
Oct 03, 2023 0.0300 0.0300 0.0300 0.0300 70,100 +0.00(+0.00%)
Oct 02, 2023 0.0300 0.0300 0.0300 0.0300 126,765 +0.00(+0.00%)
Sep 28, 2023 0.0300 0 +0.00(+0.00%)
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-14.29%)
Sep 26, 2023 0.0350 0.0350 0.0350 0.0350 125,680 +0.00(+0.00%)
Sep 20, 2023 0.0350 1 +0.01(+16.67%)
Sep 19, 2023 0.0300 0.0300 0.0300 0.0300 50,000 -0.01(-14.29%)
Sep 18, 2023 0.0350 0.0350 0.0350 0.0350 67,142 +0.00(+0.00%)
Sep 15, 2023 0.0350 0.0350 0.0350 0.0350 4,000 +0.01(+16.67%)
Sep 14, 2023 0.0350 0.0350 0.0300 0.0300 50,000 +0.00(+0.00%)
Sep 12, 2023 0.0300 0 -0.01(-14.29%)
Sep 11, 2023 0.0350 0.0350 0.0350 0.0350 97,005 +0.00(+0.00%)
Sep 08, 2023 0.0400 0.0550 0.0350 0.0350 974,045 +0.00(+0.00%)
Sep 07, 2023 0.0400 0.0400 0.0350 0.0350 145,750 +0.01(+16.67%)
Sep 06, 2023 0.0300 0.0300 0.0300 0.0300 1,100 +0.00(+0.00%)
Sep 05, 2023 0.0250 0.0300 0.0250 0.0300 39,000 +0.00(+0.00%)
Aug 31, 2023 0.0300 0 +0.00(+0.00%)
Aug 29, 2023 0.0300 0 +0.00(+0.00%)
Aug 28, 2023 0.0300 0.0300 0.0300 0.0300 90,000 +0.00(+0.00%)
Aug 25, 2023 0.0300 0.0300 0.0300 0.0300 1,980 +0.00(+0.00%)
Aug 24, 2023 0.0300 0.0300 0.0300 0.0300 32,037 +0.00(+0.00%)
Aug 23, 2023 0.0300 0.0300 0.0300 0.0300 14,005 -0.01(-14.29%)
Aug 22, 2023 0.0350 0.0350 0.0350 0.0350 8,142 +0.00(+0.00%)
Aug 21, 2023 0.0300 0.0350 0.0300 0.0350 30,000 +0.01(+16.67%)
Aug 18, 2023 0.0350 0.0350 0.0300 0.0300 91,000 +0.00(+0.00%)
Aug 17, 2023 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+0.00%)
Aug 16, 2023 0.0300 0.0300 0.0300 0.0300 32,500 +0.00(+20.00%)
Aug 15, 2023 0.0250 0.0250 0.0250 0.0250 11,020 -0.00(-16.67%)
Aug 14, 2023 0.0300 0.0300 0.0300 0.0300 14,333 +0.00(+0.00%)
Aug 11, 2023 0.0250 0.0300 0.0250 0.0300 43,000 +0.00(+0.00%)
Aug 10, 2023 0.0300 0.0300 0.0300 0.0300 72,666 +0.00(+0.00%)
Aug 09, 2023 0.0350 0.0350 0.0300 0.0300 93,000 +0.00(+0.00%)
Aug 08, 2023 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Aug 03, 2023 0.0300 0 +0.00(+0.00%)
Aug 02, 2023 0.0300 0.0300 0.0300 0.0300 69,000 -0.01(-14.29%)
Aug 01, 2023 0.0350 0.0350 0.0350 0.0350 42,000 +0.00(+0.00%)
Jul 31, 2023 0.0300 0.0350 0.0300 0.0350 50,000 +0.01(+40.00%)
Jul 28, 2023 0.0350 0.0350 0.0250 0.0250 129,066 -0.00(-16.67%)
Jul 26, 2023 0.0300 0 -0.01(-14.29%)
Jul 25, 2023 0.0300 0.0350 0.0300 0.0350 60,000 +0.01(+16.67%)
Jul 24, 2023 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Jul 21, 2023 0.0300 0.0300 0.0300 0.0300 19,977 +0.00(+0.00%)
Jul 20, 2023 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Jul 19, 2023 0.0350 0.0350 0.0300 0.0300 161,633 -0.01(-14.29%)
Jul 18, 2023 0.0350 0.0350 0.0350 0.0350 38,000 +0.00(+0.00%)
Jul 17, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Jul 14, 2023 0.0300 0.0350 0.0300 0.0350 36,250 +0.01(+16.67%)
Jul 13, 2023 0.0300 0.0300 0.0300 0.0300 69,000 +0.00(+0.00%)
Jul 12, 2023 0.0300 0.0300 0.0300 0.0300 77,414 +0.00(+0.00%)
Jul 11, 2023 0.0300 0.0300 0.0300 0.0300 30,001 +0.00(+0.00%)
Jul 10, 2023 0.0350 0.0350 0.0300 0.0300 657,500 -0.01(-14.29%)
Jul 07, 2023 0.0350 0.0350 0.0300 0.0350 27,426 +0.00(+0.00%)
Jul 06, 2023 0.0350 0.0350 0.0350 0.0350 86,005 +0.01(+16.67%)
Jul 05, 2023 0.0300 0.0300 0.0300 0.0300 209,600 +0.00(+0.00%)
Jul 04, 2023 0.0300 0.0300 0.0300 0.0300 115,501 +0.00(+0.00%)
Jun 30, 2023 0.0300 0 -0.01(-14.29%)
Jun 29, 2023 0.0300 0.0350 0.0300 0.0350 1,090,925 +0.00(+0.00%)
Jun 28, 2023 0.0400 0.0400 0.0350 0.0350 34,400 -0.00(-12.50%)
Jun 27, 2023 0.0450 0.0450 0.0400 0.0400 135,000 +0.00(+0.00%)
Jun 26, 2023 0.0450 0.0450 0.0400 0.0400 204,000 +0.00(+0.00%)
Jun 22, 2023 0.0400 851 +0.00(+0.00%)
Jun 20, 2023 0.0400 0 -0.00(-11.11%)
Jun 19, 2023 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Jun 15, 2023 0.0400 0 -0.01(-20.00%)
Jun 14, 2023 0.0500 0.0500 0.0500 0.0500 4,000 +0.01(+25.00%)
Jun 13, 2023 0.0400 0.0400 0.0400 0.0400 202,000 +0.00(+0.00%)
Jun 12, 2023 0.0400 0.0450 0.0400 0.0400 107,000 +0.00(+0.00%)
Jun 09, 2023 0.0450 0.0450 0.0400 0.0400 72,550 -0.00(-11.11%)
Jun 08, 2023 0.0350 0.0450 0.0350 0.0450 155,300 +0.00(+0.00%)
Jun 07, 2023 0.0400 0.0450 0.0400 0.0450 144,000 +0.00(+12.50%)
Jun 06, 2023 0.0350 0.0400 0.0350 0.0400 136,072 -0.00(-11.11%)
Jun 05, 2023 0.0400 0.0450 0.0350 0.0450 177,957 +0.00(+12.50%)
Jun 02, 2023 0.0400 0.0400 0.0400 0.0400 396,900 +0.00(+0.00%)
Jun 01, 2023 0.0400 0.0400 0.0400 0.0400 439,250 +0.00(+0.00%)
May 31, 2023 0.0400 0.0400 0.0350 0.0400 306,001 +0.00(+0.00%)
May 30, 2023 0.0400 0.0400 0.0400 0.0400 141,559 -0.00(-11.11%)
May 29, 2023 0.0450 0.0450 0.0450 0.0450 66,444 +0.00(+12.50%)
May 26, 2023 0.0400 0.0400 0.0400 0.0400 63,228 +0.00(+0.00%)
May 25, 2023 0.0400 0.0400 0.0400 0.0400 213,000 +0.00(+0.00%)
May 24, 2023 0.0450 0.0450 0.0400 0.0400 568,200 -0.01(-20.00%)
May 23, 2023 0.0500 0.0500 0.0500 0.0500 14,651 +0.00(+0.00%)
May 19, 2023 0.0500 0 +0.01(+11.11%)
May 17, 2023 0.0450 0 +0.00(+0.00%)
May 16, 2023 0.0450 0.0450 0.0450 0.0450 62,000 +0.00(+0.00%)
May 15, 2023 0.0450 0.0450 0.0450 0.0450 31,530 +0.00(+0.00%)
May 12, 2023 0.0450 0.0450 0.0450 0.0450 70,000 +0.00(+0.00%)
May 11, 2023 0.0450 0.0450 0.0450 0.0450 166,222 +0.00(+0.00%)
May 10, 2023 0.0450 0.0450 0.0450 0.0450 295,550 -0.01(-10.00%)
May 09, 2023 0.0500 0.0500 0.0500 0.0500 89,300 +0.01(+11.11%)
May 08, 2023 0.0500 0.0500 0.0450 0.0450 286,095 -0.01(-10.00%)
May 05, 2023 0.0500 0.0500 0.0500 0.0500 82,874 +0.00(+0.00%)
May 04, 2023 0.0450 0.0500 0.0450 0.0500 36,000 +0.00(+0.00%)
May 03, 2023 0.0500 0.0500 0.0500 0.0500 14,500 +0.00(+0.00%)
May 02, 2023 0.0500 0.0500 0.0500 0.0500 242,240 -0.00(-9.09%)
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.