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 )

N/A 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 (%)
Jun 29, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 26, 2015 0.0700 0.0700 0.0600 0.0600 39,500 -0.01(-7.69%)
Jun 25, 2015 0.0700 0.0700 0.0650 0.0650 16,000 -0.01(-7.14%)
Jun 24, 2015 0.0700 0.0700 0.0700 0.0700 4,500 +0.01(+7.69%)
Jun 23, 2015 0.0700 0.0700 0.0650 0.0650 20,500 -0.01(-7.14%)
Jun 22, 2015 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jun 18, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 17, 2015 0.0700 0.0700 0.0650 0.0650 57,150 -0.01(-18.75%)
Jun 16, 2015 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+6.67%)
Jun 15, 2015 0.0750 0.0750 0.0750 0.0750 22,450 +0.00(+0.00%)
Jun 12, 2015 0.0800 0.0800 0.0750 0.0750 34,000 +0.00(+7.14%)
Jun 11, 2015 0.0800 0.0800 0.0700 0.0700 83,500 -0.01(-12.50%)
Jun 10, 2015 0.0700 0.0800 0.0700 0.0800 150,000 +0.01(+14.29%)
Jun 09, 2015 0.0750 0.0750 0.0700 0.0700 38,000 +0.00(+0.00%)
Jun 05, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 04, 2015 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Jun 03, 2015 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+23.08%)
Jun 02, 2015 0.0700 0.0700 0.0650 0.0650 7,000 -0.01(-13.33%)
Jun 01, 2015 0.0750 0.0750 0.0750 0.0750 63,000 -0.01(-6.25%)
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%)
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.