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 (%)
Jul 31, 2012 0.1500 0.1500 0.1500 0.1500 2,500 -0.02(-11.76%)
Jul 30, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 27, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 26, 2012 0.1700 0.1700 0.1700 0.1700 7,500 +0.01(+6.25%)
Jul 25, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 24, 2012 0.1500 0.1600 0.1500 0.1600 53,000 +0.01(+6.67%)
Jul 23, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 20, 2012 0.1500 0.1500 0.1500 0.1500 50,000 +0.01(+11.11%)
Jul 19, 2012 0.1400 0.1400 0.1350 0.1350 22,000 +0.00(+0.00%)
Jul 18, 2012 0.1350 0.1350 0.1350 0.1350 2,000 +0.02(+12.50%)
Jul 17, 2012 0.1200 0.1450 0.1200 0.1200 23,727 +0.01(+9.09%)
Jul 16, 2012 0.1600 0.1600 0.1050 0.1100 62,315 -0.06(-35.29%)
Jul 13, 2012 0.1800 0.1800 0.1450 0.1700 45,226 -0.04(-19.05%)
Jul 12, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 11, 2012 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-4.55%)
Jul 10, 2012 0.2100 0.2200 0.2100 0.2200 12,500 +0.01(+4.76%)
Jul 09, 2012 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+7.69%)
Jul 06, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 05, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 04, 2012 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-7.14%)
Jul 03, 2012 0.2100 0.2100 0.2100 0.2100 10,000 -0.01(-2.33%)
Jun 29, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 28, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 27, 2012 0.2150 0.2150 0.2150 0.2150 4,500 +0.01(+2.38%)
Jun 26, 2012 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Jun 25, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 22, 2012 0.2100 0.2100 0.2100 0.2100 8,826 -0.01(-4.55%)
Jun 21, 2012 0.2000 0.2200 0.1800 0.2200 59,900 +0.02(+10.00%)
Jun 20, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 19, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 18, 2012 0.2100 0.2100 0.2000 0.2000 7,000 +0.01(+2.56%)
Jun 15, 2012 0.1950 0.2000 0.1950 0.1950 10,657 -0.02(-11.36%)
Jun 14, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 13, 2012 0.2200 0.2200 0.2150 0.2200 22,727 +0.01(+4.76%)
Jun 12, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 11, 2012 0.2150 0.2150 0.2100 0.2100 9,000 +0.03(+16.67%)
Jun 08, 2012 0.1800 0.1800 0.1800 0.1800 30,500 -0.04(-18.18%)
Jun 07, 2012 0.1950 0.2200 0.1900 0.2200 64,000 +0.03(+15.79%)
Jun 06, 2012 0.1800 0.2000 0.1650 0.1900 93,800 -0.02(-11.63%)
Jun 05, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 04, 2012 0.2450 0.2450 0.2100 0.2150 34,500 -0.04(-14.00%)
Jun 02, 2012 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 01, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 31, 2012 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 30, 2012 0.2100 0.2500 0.2100 0.2500 17,500 +0.05(+21.95%)
May 29, 2012 0.2200 0.2300 0.2050 0.2050 21,000 +0.00(+2.50%)
May 28, 2012 0.1900 0.2000 0.1900 0.2000 23,000 +0.00(+0.00%)
May 25, 2012 0.2100 0.2100 0.2000 0.2000 39,000 -0.05(-20.00%)
May 24, 2012 0.2450 0.2500 0.2450 0.2500 25,000 +0.01(+2.04%)
May 23, 2012 0.2400 0.2450 0.2400 0.2450 17,000 +0.00(+0.00%)
May 22, 2012 0.2450 0.2450 0.2450 0.2450 2,200 +0.02(+11.36%)
May 18, 2012 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
May 17, 2012 0.2750 0.2900 0.2500 0.2500 63,500 -0.01(-3.85%)
May 16, 2012 0.2600 0.2600 0.2600 0.2600 500 -0.03(-10.34%)
May 15, 2012 0.2650 0.2900 0.2650 0.2900 36,000 -0.01(-3.33%)
May 14, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 11, 2012 0.2800 0.3000 0.2700 0.3000 38,000 +0.02(+7.14%)
May 10, 2012 0.2650 0.2800 0.2600 0.2800 33,400 +0.05(+19.15%)
May 09, 2012 0.2350 0.2350 0.2350 0.2350 10,000 +0.00(+2.17%)
May 08, 2012 0.2800 0.2800 0.2250 0.2300 79,000 -0.07(-23.33%)
May 07, 2012 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
May 04, 2012 0.2900 0.3000 0.2900 0.3000 14,000 +0.00(+0.00%)
May 03, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 02, 2012 0.3000 0.3000 0.2900 0.3000 44,880 +0.01(+3.45%)
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.