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, 2012 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 30, 2012 0.1350 0.1350 0.1350 0.1350 24,000 +0.01(+3.85%)
Aug 29, 2012 0.1300 0.1300 0.1300 0.1300 50,000 +0.01(+13.04%)
Aug 27, 2012 0.1400 0.1400 0.1150 0.1150 42,000 -0.03(-17.86%)
Aug 24, 2012 0.1400 0.1400 0.1400 0.1400 7,000 +0.03(+21.74%)
Aug 23, 2012 0.1450 0.1450 0.1100 0.1150 35,500 -0.00(-4.17%)
Aug 22, 2012 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Aug 21, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 20, 2012 0.1300 0.1300 0.1150 0.1150 33,000 -0.00(-4.17%)
Aug 17, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 16, 2012 0.1100 0.1200 0.1100 0.1200 19,222 +0.01(+14.29%)
Aug 15, 2012 0.1300 0.1300 0.1050 0.1050 73,000 -0.03(-19.23%)
Aug 14, 2012 0.1300 0.1300 0.1300 0.1300 15,000 +0.02(+18.18%)
Aug 13, 2012 0.1150 0.1150 0.1100 0.1100 27,197 -0.01(-4.35%)
Aug 11, 2012 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Aug 10, 2012 0.1150 0.1150 0.1150 0.1150 5,000 -0.01(-11.54%)
Aug 09, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 08, 2012 0.1300 0.1300 0.1300 0.1300 10,000 -0.02(-13.33%)
Aug 07, 2012 0.1500 0.1500 0.1500 0.1500 2,000 +0.04(+36.36%)
Aug 03, 2012 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
Aug 02, 2012 0.1500 0.1500 0.1500 0.1500 26,000 +0.00(+0.00%)
Aug 01, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
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%)
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.