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 (%)
Aug 31, 2011 0.4300 0.4400 0.4300 0.4400 6,000 -0.01(-2.22%)
Aug 30, 2011 0.4300 0.4500 0.4300 0.4500 68,650 +0.00(+0.00%)
Aug 29, 2011 0.4500 0.4500 0.4500 0.4500 15,000 +0.00(+0.00%)
Aug 26, 2011 0.4250 0.4500 0.4250 0.4500 11,125 +0.03(+7.14%)
Aug 25, 2011 0.4200 0.4200 0.4200 0.4200 4,000 -0.02(-4.55%)
Aug 24, 2011 0.4500 0.4500 0.4400 0.4400 11,100 -0.02(-3.30%)
Aug 23, 2011 0.4350 0.4550 0.4350 0.4550 55,222 +0.02(+3.41%)
Aug 22, 2011 0.4400 0.4400 0.4400 0.4400 5,000 +0.01(+2.33%)
Aug 19, 2011 0.4400 0.4500 0.4300 0.4300 23,500 -0.01(-2.27%)
Aug 18, 2011 0.4650 0.4650 0.4100 0.4400 82,757 -0.03(-6.38%)
Aug 17, 2011 0.4600 0.4700 0.4500 0.4700 100,000 +0.01(+3.30%)
Aug 16, 2011 0.4650 0.4650 0.4400 0.4550 66,680 +0.00(+0.00%)
Aug 15, 2011 0.4550 0.5000 0.4550 0.4550 479,050 +0.04(+8.33%)
Aug 12, 2011 0.4500 0.4550 0.4200 0.4200 109,111 -0.02(-4.55%)
Aug 11, 2011 0.4350 0.4500 0.4200 0.4400 264,500 +0.02(+4.76%)
Aug 10, 2011 0.4400 0.4400 0.4200 0.4200 46,857 +0.02(+5.00%)
Aug 09, 2011 0.3900 0.4000 0.3900 0.4000 9,000 -0.05(-11.11%)
Aug 08, 2011 0.4500 0.4500 0.3950 0.4500 69,000 +0.05(+13.92%)
Aug 05, 2011 0.4400 0.4500 0.3950 0.3950 133,200 -0.04(-10.23%)
Aug 04, 2011 0.4400 0.4400 0.4400 0.4400 1,000 -0.02(-4.35%)
Aug 03, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 02, 2011 0.4400 0.4600 0.4400 0.4600 360,400 +0.03(+6.98%)
Jul 29, 2011 0.3900 0.4300 0.3900 0.4300 18,000 +0.04(+10.26%)
Jul 28, 2011 0.4100 0.4100 0.3850 0.3900 11,500 -0.04(-9.30%)
Jul 27, 2011 0.4300 0.4300 0.4300 0.4300 13,000 -0.02(-4.44%)
Jul 26, 2011 0.4200 0.4500 0.4200 0.4500 15,946 +0.01(+2.27%)
Jul 25, 2011 0.4500 0.4500 0.4400 0.4400 10,000 -0.01(-2.22%)
Jul 22, 2011 0.4500 0.4500 0.4500 0.4500 31,000 +0.00(+0.00%)
Jul 21, 2011 0.4400 0.4500 0.4400 0.4500 212,915 +0.03(+7.14%)
Jul 20, 2011 0.4200 0.4200 0.4200 0.4200 9,500 +0.00(+0.00%)
Jul 19, 2011 0.4300 0.4300 0.4200 0.4200 8,000 -0.03(-6.67%)
Jul 18, 2011 0.4500 0.4500 0.4500 0.4500 20,000 +0.01(+2.27%)
Jul 15, 2011 0.4400 0.4400 0.4400 0.4400 15,000 -0.03(-6.38%)
Jul 14, 2011 0.4700 0.4700 0.4700 0.4700 41,000 +0.00(+0.00%)
Jul 13, 2011 0.4900 0.4900 0.4600 0.4700 24,100 -0.05(-9.62%)
Jul 12, 2011 0.5200 0.5200 0.5200 0.5200 3,000 +0.06(+13.04%)
Jul 11, 2011 0.4600 0.5200 0.4600 0.4600 55,000 +0.03(+5.75%)
Jul 08, 2011 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jul 07, 2011 0.4400 0.4400 0.4350 0.4350 31,500 +0.00(+0.00%)
Jul 06, 2011 0.4400 0.4400 0.4350 0.4350 25,000 +0.00(+0.00%)
Jul 05, 2011 0.4350 0.4350 0.4350 0.4350 20,000 -0.02(-3.33%)
Jul 04, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 30, 2011 0.4500 0.4500 0.4500 0.4500 53,722 +0.00(+0.00%)
Jun 29, 2011 0.4500 0.4650 0.4500 0.4500 60,500 +0.00(+0.00%)
Jun 28, 2011 0.4300 0.4500 0.4200 0.4500 30,100 +0.00(+0.00%)
Jun 27, 2011 0.5000 0.5000 0.4500 0.4500 49,700 +0.00(+0.00%)
Jun 24, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 23, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 22, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 21, 2011 0.4500 0.4500 0.4500 0.4500 30,000 +0.00(+0.00%)
Jun 20, 2011 0.4300 0.4500 0.4300 0.4500 29,000 +0.01(+2.27%)
Jun 17, 2011 0.4500 0.4500 0.4300 0.4400 21,500 -0.01(-2.22%)
Jun 16, 2011 0.4600 0.4600 0.4500 0.4500 52,500 -0.01(-2.17%)
Jun 15, 2011 0.4850 0.4850 0.4600 0.4600 19,750 -0.03(-7.07%)
Jun 14, 2011 0.4850 0.4950 0.4850 0.4950 1,750 +0.03(+7.61%)
Jun 13, 2011 0.4850 0.4850 0.4600 0.4600 10,500 -0.04(-8.00%)
Jun 10, 2011 0.5100 0.5100 0.4900 0.5000 107,700 +0.01(+2.04%)
Jun 09, 2011 0.5100 0.5100 0.4900 0.4900 18,000 +0.00(+0.00%)
Jun 08, 2011 0.5000 0.5200 0.4900 0.4900 41,000 +0.01(+2.08%)
Jun 07, 2011 0.5000 0.5000 0.4800 0.4800 36,000 -0.02(-4.00%)
Jun 06, 2011 0.5200 0.5200 0.5000 0.5000 25,000 -0.02(-3.85%)
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.