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 (%)
Aug 31, 2022 0.1100 0.1100 0.1050 0.1050 35,026 +0.00(+0.00%)
Aug 30, 2022 0.1100 0.1100 0.1050 0.1050 32,853 +0.00(+0.00%)
Aug 29, 2022 0.1200 0.1200 0.1050 0.1050 367,979 -0.01(-4.55%)
Aug 26, 2022 0.1150 0.1150 0.1100 0.1100 71,810 +0.00(+0.00%)
Aug 25, 2022 0.1100 0.1200 0.1100 0.1100 83,000 -0.01(-4.35%)
Aug 24, 2022 0.1100 0.1150 0.1100 0.1150 16,708 +0.00(+0.00%)
Aug 23, 2022 0.1100 0.1150 0.1100 0.1150 30,500 +0.00(+0.00%)
Aug 22, 2022 0.1150 0.1150 0.1150 0.1150 55,000 +0.01(+4.55%)
Aug 19, 2022 0.1100 0.1100 0.1050 0.1100 122,070 +0.00(+0.00%)
Aug 18, 2022 0.1100 0.1100 0.1050 0.1100 9,200 +0.01(+4.76%)
Aug 17, 2022 0.1100 0.1100 0.1050 0.1050 140,700 +0.00(+0.00%)
Aug 16, 2022 0.1150 0.1150 0.1050 0.1050 111,500 -0.01(-4.55%)
Aug 15, 2022 0.1150 0.1150 0.1100 0.1100 120,951 -0.01(-4.35%)
Aug 12, 2022 0.1150 0.1150 0.1150 0.1150 1,226 +0.00(+0.00%)
Aug 11, 2022 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Aug 10, 2022 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Aug 09, 2022 0.1300 0.1300 0.1150 0.1150 323,605 -0.00(-4.17%)
Aug 08, 2022 0.1150 0.1200 0.1150 0.1200 22,000 +0.00(+4.35%)
Aug 05, 2022 0.1150 0.1150 0.1150 0.1150 6,500 +0.00(+0.00%)
Aug 04, 2022 0.1150 0.1150 0.1150 0.1150 5,500 +0.00(+0.00%)
Aug 03, 2022 0.1200 0.1250 0.1100 0.1150 88,608 +0.00(+0.00%)
Aug 02, 2022 0.1150 0.1150 0.1150 0.1150 54,191 +0.01(+4.55%)
Jul 29, 2022 0.1100 0 +0.00(+0.00%)
Jul 28, 2022 0.1200 0.1200 0.1100 0.1100 14,751 +0.00(+0.00%)
Jul 27, 2022 0.1150 0.1150 0.1100 0.1100 59,760 +0.00(+0.00%)
Jul 26, 2022 0.1300 0.1300 0.1100 0.1100 230,750 -0.01(-4.35%)
Jul 25, 2022 0.1100 0.1150 0.1100 0.1150 186,500 +0.01(+9.52%)
Jul 22, 2022 0.1050 0.1050 0.1050 0.1050 1,064,000 -0.01(-4.55%)
Jul 21, 2022 0.1100 0.1100 0.1050 0.1100 394,900 +0.00(+0.00%)
Jul 20, 2022 0.1100 0.1100 0.1100 0.1100 65,555 +0.00(+0.00%)
Jul 19, 2022 0.1150 0.1150 0.1100 0.1100 4,914 +0.00(+0.00%)
Jul 18, 2022 0.1150 0.1150 0.1100 0.1100 425,108 +0.01(+4.76%)
Jul 15, 2022 0.1150 0.1150 0.1050 0.1050 72,700 +0.00(+0.00%)
Jul 14, 2022 0.1100 0.1100 0.1050 0.1050 429,500 +0.00(+0.00%)
Jul 13, 2022 0.1050 0.1100 0.1050 0.1050 430,500 -0.01(-4.55%)
Jul 12, 2022 0.1200 0.1200 0.1100 0.1100 769,535 -0.01(-8.33%)
Jul 11, 2022 0.1200 0.1200 0.1200 0.1200 18,812 +0.00(+4.35%)
Jul 08, 2022 0.1200 0.1200 0.1150 0.1150 207,000 -0.00(-4.17%)
Jul 07, 2022 0.1250 0.1250 0.1200 0.1200 92,580 +0.00(+0.00%)
Jul 06, 2022 0.1200 0.1250 0.1200 0.1200 185,000 +0.00(+4.35%)
Jul 05, 2022 0.1250 0.1250 0.1150 0.1150 60,283 -0.00(-4.17%)
Jul 04, 2022 0.1200 0.1250 0.1200 0.1200 149,010 +0.00(+4.35%)
Jun 30, 2022 0.1150 0 +0.01(+4.55%)
Jun 29, 2022 0.1300 0.1300 0.1100 0.1100 204,739 -0.01(-12.00%)
Jun 28, 2022 0.1300 0.1300 0.1250 0.1250 25,405 +0.00(+0.00%)
Jun 27, 2022 0.1350 0.1350 0.1200 0.1250 84,596 -0.01(-7.41%)
Jun 24, 2022 0.1450 0.1450 0.1350 0.1350 527,452 -0.01(-3.57%)
Jun 23, 2022 0.1400 0.1450 0.1400 0.1400 870,500 +0.00(+0.00%)
Jun 22, 2022 0.1400 0.1400 0.1400 0.1400 160,000 +0.00(+0.00%)
Jun 21, 2022 0.1500 0.1500 0.1400 0.1400 285,480 -0.00(-3.45%)
Jun 20, 2022 0.1500 0.1500 0.1450 0.1450 31,006 +0.00(+0.00%)
Jun 17, 2022 0.1550 0.1550 0.1450 0.1450 60,938 +0.00(+0.00%)
Jun 16, 2022 0.1500 0.1500 0.1450 0.1450 244,500 +0.00(+0.00%)
Jun 15, 2022 0.1450 0.1450 0.1450 0.1450 76,500 +0.00(+0.00%)
Jun 14, 2022 0.1500 0.1500 0.1450 0.1450 83,951 -0.01(-3.33%)
Jun 13, 2022 0.1550 0.1550 0.1500 0.1500 521,880 -0.01(-6.25%)
Jun 10, 2022 0.1600 0.1600 0.1600 0.1600 98,885 +0.00(+0.00%)
Jun 09, 2022 0.1700 0.1700 0.1600 0.1600 23,276 +0.01(+3.23%)
Jun 08, 2022 0.1900 0.1900 0.1500 0.1550 401,638 -0.02(-13.89%)
Jun 07, 2022 0.1900 0.1900 0.1750 0.1800 1,093,481 +0.00(+0.00%)
Jun 06, 2022 0.1650 0.1800 0.1650 0.1800 219,533 +0.02(+12.50%)
Jun 03, 2022 0.1550 0.1600 0.1550 0.1600 59,686 +0.01(+3.23%)
Jun 02, 2022 0.1600 0.1600 0.1550 0.1550 30,415 +0.01(+3.33%)
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.