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 (%)
May 29, 2015 0.0800 0.0800 0.0800 0.0800 20,500 +0.01(+6.67%)
May 28, 2015 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
May 27, 2015 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
May 26, 2015 0.0950 0.1000 0.0700 0.0750 146,000 -0.01(-6.25%)
May 22, 2015 0.0800 0.0800 0.0800 500 -0.01(-11.11%)
May 21, 2015 0.0950 0.0950 0.0800 0.0900 65,330 +0.00(+0.00%)
May 20, 2015 0.0650 0.0900 0.0650 0.0900 6,000 -0.01(-5.26%)
May 19, 2015 0.1000 0.1000 0.0750 0.0950 73,500 -0.01(-5.00%)
May 15, 2015 0.1000 0.1000 0.1000 0 +0.04(+66.67%)
May 14, 2015 0.0600 0.0600 0.0550 0.0600 70,000 +0.00(+0.00%)
May 13, 2015 0.0550 0.0600 0.0550 0.0600 198,954 +0.00(+9.09%)
May 12, 2015 0.0550 0.0550 0.0550 0.0550 62,500 +0.00(+10.00%)
May 11, 2015 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
May 08, 2015 0.0500 0.0500 0.0500 0.0500 69,800 +0.00(+0.00%)
May 06, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
May 05, 2015 0.0450 0.0450 0.0400 0.0400 10,000 -0.01(-20.00%)
May 01, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 30, 2015 0.0450 0.0500 0.0450 0.0500 50,000 +0.01(+11.11%)
Apr 29, 2015 0.0500 0.0500 0.0450 0.0450 61,800 +0.00(+0.00%)
Apr 28, 2015 0.0450 0.0450 0.0450 0.0450 6,000 -0.01(-18.18%)
Apr 27, 2015 0.0500 0.0550 0.0450 0.0550 174,000 +0.01(+22.22%)
Apr 24, 2015 0.0450 0.0500 0.0450 0.0450 96,000 +0.00(+0.00%)
Apr 23, 2015 0.0500 0.0500 0.0450 0.0450 32,000 +0.00(+0.00%)
Apr 20, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 17, 2015 0.0450 0.0550 0.0450 0.0500 561,298 +0.01(+25.00%)
Apr 15, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 14, 2015 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Apr 13, 2015 0.0400 0.0400 0.0400 0.0400 440,514 +0.00(+0.00%)
Apr 10, 2015 0.0350 0.0400 0.0350 0.0400 41,500 +0.00(+14.29%)
Apr 09, 2015 0.0300 0.0350 0.0300 0.0350 84,000 +0.00(+0.00%)
Mar 31, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 30, 2015 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Mar 26, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 25, 2015 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Mar 24, 2015 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Mar 20, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 18, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Mar 17, 2015 0.0300 0.0300 0.0300 0.0300 85,000 -0.01(-14.29%)
Mar 16, 2015 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Mar 13, 2015 0.0250 0.0350 0.0250 0.0350 1,568,034 +0.01(+16.67%)
Mar 12, 2015 0.0300 0.0300 0.0300 0.0300 3,962 -0.01(-25.00%)
Mar 09, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 05, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 04, 2015 0.0350 0.0400 0.0350 0.0350 67,500 +0.00(+0.00%)
Mar 03, 2015 0.0400 0.0400 0.0350 0.0350 16,000 -0.00(-12.50%)
Mar 02, 2015 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+14.29%)
Feb 27, 2015 0.0400 0.0400 0.0350 0.0350 72,000 -0.00(-12.50%)
Feb 26, 2015 0.0400 0.0400 0.0400 0.0400 48,000 +0.00(+0.00%)
Feb 25, 2015 0.0400 0.0400 0.0400 0.0400 32,300 +0.00(+14.29%)
Feb 24, 2015 0.0350 0.0350 0.0350 0.0350 70,000 +0.01(+16.67%)
Feb 23, 2015 0.0350 0.0350 0.0300 0.0300 24,600 -0.01(-14.29%)
Feb 20, 2015 0.0350 0.0350 0.0350 0.0350 185,000 +0.01(+16.67%)
Feb 19, 2015 0.0350 0.0350 0.0300 0.0300 707,572 -0.01(-14.29%)
Feb 18, 2015 0.0350 0.0350 0.0350 0.0350 954,000 -0.00(-12.50%)
Feb 17, 2015 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+14.29%)
Feb 13, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 12, 2015 0.0400 0.0400 0.0400 0.0400 40,750 +0.00(+0.00%)
Feb 10, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 09, 2015 0.0400 0.0400 0.0400 0.0400 6,250 +0.00(+0.00%)
Feb 05, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 04, 2015 0.0300 0.0400 0.0300 0.0400 50,000 +0.01(+33.33%)
Feb 03, 2015 0.0300 0.0300 0.0250 0.0300 144,500 +0.00(+0.00%)
Feb 02, 2015 0.0300 0.0300 0.0300 0.0300 314,400 -0.01(-14.29%)
Jan 30, 2015 0.0300 0.0350 0.0300 0.0350 948,000 +0.01(+40.00%)
Jan 29, 2015 0.0300 0.0300 0.0250 0.0250 250,000 -0.00(-16.67%)
Jan 28, 2015 0.0300 0.0300 0.0300 0.0300 57,411 +0.00(+0.00%)
Jan 27, 2015 0.0350 0.0350 0.0300 0.0300 500,000 -0.01(-14.29%)
Jan 26, 2015 0.0300 0.0350 0.0300 0.0350 424,500 +0.01(+16.67%)
Jan 23, 2015 0.0300 0.0300 0.0300 0.0300 160,089 -0.01(-14.29%)
Jan 22, 2015 0.0300 0.0350 0.0300 0.0350 142,000 +0.00(+0.00%)
Jan 21, 2015 0.0350 0.0400 0.0300 0.0350 855,601 +0.00(+0.00%)
Jan 20, 2015 0.0400 0.0400 0.0350 0.0350 19,000 -0.00(-12.50%)
Jan 16, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 15, 2015 0.0400 0.0400 0.0400 0.0400 12,200 +0.00(+0.00%)
Jan 14, 2015 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+0.00%)
Jan 13, 2015 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Jan 12, 2015 0.0450 0.0450 0.0450 17,000 +0.00(+0.00%)
Jan 09, 2015 0.0450 0.0450 0.0450 0.0450 3,300 +0.00(+0.00%)
Jan 08, 2015 0.0400 0.0450 0.0400 0.0450 18,900 +0.00(+0.00%)
Jan 07, 2015 0.0450 0.0450 0.0450 0.0450 30,800 +0.00(+0.00%)
Jan 06, 2015 0.0450 0.0450 0.0450 0.0450 349,000 +0.00(+0.00%)
Jan 05, 2015 0.0450 0.0450 0.0450 0.0450 181,400 +0.00(+0.00%)
Jan 02, 2015 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Dec 31, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 30, 2014 0.0450 0.0500 0.0450 0.0500 151,000 +0.01(+11.11%)
Dec 29, 2014 0.0450 0.0450 0.0350 0.0450 77,705 +0.00(+0.00%)
Dec 24, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 23, 2014 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Dec 22, 2014 0.0350 0.0400 0.0350 0.0400 15,000 +0.00(+0.00%)
Dec 19, 2014 0.0450 0.0450 0.0400 0.0400 238,000 +0.00(+0.00%)
Dec 18, 2014 0.0400 0.0400 0.0400 0.0400 107,150 +0.01(+33.33%)
Dec 17, 2014 0.0400 0.0400 0.0300 0.0300 252,500 -0.01(-14.29%)
Dec 16, 2014 0.0350 0.0350 362,000 -0.00(-12.50%)
Dec 15, 2014 0.0400 0.0400 0.0400 0.0400 43,000 +0.00(+0.00%)
Dec 12, 2014 0.0400 0.0400 0.0400 0.0400 25,666 +0.01(+33.33%)
Dec 11, 2014 0.0350 0.0350 0.0300 0.0300 49,087 +0.00(+0.00%)
Dec 10, 2014 0.0400 0.0400 0.0300 0.0300 827,000 -0.01(-14.29%)
Dec 09, 2014 0.0350 0.0350 0.0350 0.0350 50,500 +0.01(+16.67%)
Dec 08, 2014 0.0300 0.0500 0.0250 0.0300 513,000 +0.00(+0.00%)
Dec 05, 2014 0.0300 0.0300 0.0300 0.0300 28,500 +0.00(+0.00%)
Dec 04, 2014 0.0350 0.0350 0.0300 0.0300 318,978 +0.00(+0.00%)
Dec 02, 2014 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Dec 01, 2014 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Nov 26, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 24, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 21, 2014 0.0350 0.0450 0.0350 0.0450 21,000 +0.00(+12.50%)
Nov 20, 2014 0.0450 0.0450 0.0400 0.0400 127,400 -0.00(-11.11%)
Nov 19, 2014 0.0450 0.0450 0.0450 0.0450 109,600 -0.01(-10.00%)
Nov 14, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 13, 2014 0.0500 0.0500 0.0450 0.0450 110,000 -0.02(-30.77%)
Nov 03, 2014 0.0650 0.0650 0.0650 0 +0.02(+44.44%)
Oct 31, 2014 0.0500 0.0600 0.0400 0.0450 179,889 -0.01(-25.00%)
Oct 29, 2014 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Oct 22, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 21, 2014 0.0700 0.0700 0.0700 0.0700 102,326 +0.02(+27.27%)
Oct 20, 2014 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 17, 2014 0.0550 0.0550 0.0550 0.0550 4,500 +0.00(+10.00%)
Oct 16, 2014 0.0500 0.0500 0.0500 0.0500 4,200 -0.02(-28.57%)
Oct 15, 2014 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Oct 14, 2014 0.0650 0.0700 0.0650 0.0700 180,000 +0.02(+40.00%)
Oct 09, 2014 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Oct 03, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 02, 2014 0.0700 0.0700 0.0700 0.0700 68,000 -0.01(-12.50%)
Sep 26, 2014 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 25, 2014 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Sep 24, 2014 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Sep 23, 2014 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+7.69%)
Sep 22, 2014 0.0650 0.0650 0.0650 0.0650 16,000 +0.01(+8.33%)
Sep 17, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 16, 2014 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Sep 10, 2014 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Sep 08, 2014 0.0750 0.0750 0.0750 500 -0.01(-6.25%)
Sep 03, 2014 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 02, 2014 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+16.67%)
Aug 28, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 27, 2014 0.0600 0.0600 0.0600 0.0600 52,000 +0.00(+0.00%)
Aug 26, 2014 0.0600 0.0600 0.0600 0.0600 148,000 +0.00(+0.00%)
Aug 25, 2014 0.0600 0.1600 0.0600 0.0600 245,500 +0.00(+0.00%)
Aug 22, 2014 0.0600 0.0600 0.0600 0.0600 7,500 +0.00(+0.00%)
Aug 21, 2014 0.0600 0.0600 0.0600 0.0600 15,000 +0.01(+20.00%)
Aug 20, 2014 0.0500 0.0500 0.0500 0.0500 18,000 +0.01(+25.00%)
Aug 18, 2014 0.0400 0 -0.02(-33.33%)
Aug 13, 2014 0.0600 500 +0.01(+20.00%)
Aug 12, 2014 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 11, 2014 0.0450 0.0500 0.0450 0.0500 10,723 +0.00(+0.00%)
Aug 08, 2014 0.0500 0.0500 0.0500 0.0500 4,000 -0.01(-16.67%)
Aug 07, 2014 0.0450 0.0600 0.0450 0.0600 260,000 +0.01(+20.00%)
Aug 06, 2014 0.0350 0.0500 0.0300 0.0500 175,666 +0.01(+11.11%)
Aug 05, 2014 0.0450 0.0450 0.0450 0.0450 69,500 +0.00(+0.00%)
Aug 01, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 31, 2014 0.0400 0.0450 0.0350 0.0400 734,000 +0.00(+14.29%)
Jul 30, 2014 0.0350 0.0400 0.0350 0.0350 151,000 +0.01(+16.67%)
Jul 29, 2014 0.0400 0.0400 0.0250 0.0300 482,000 -0.01(-25.00%)
Jul 28, 2014 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Jul 25, 2014 0.0400 0.0400 0.0400 0.0400 538,725 +0.00(+14.29%)
Jul 24, 2014 0.0300 0.0350 0.0300 0.0350 364,500 +0.00(+0.00%)
Jul 23, 2014 0.0300 0.0400 0.0300 0.0350 176,723 +0.01(+16.67%)
Jul 22, 2014 0.0250 0.0300 0.0250 0.0300 171,500 -0.01(-25.00%)
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.