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, 2018 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Aug 29, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 28, 2018 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Aug 27, 2018 0.0600 0.0600 0.0500 0.0500 64,000 +0.00(+0.00%)
Aug 24, 2018 0.0550 0.0600 0.0500 0.0500 270,000 -0.00(-9.09%)
Aug 23, 2018 0.0550 0.0550 0.0550 0.0550 51,500 +0.00(+0.00%)
Aug 22, 2018 0.0550 0.0550 0.0550 0.0550 48,000 +0.00(+0.00%)
Aug 21, 2018 0.0500 0.0550 0.0500 0.0550 151,400 +0.00(+10.00%)
Aug 20, 2018 0.0500 0.0500 0.0450 0.0500 105,100 +0.00(+0.00%)
Aug 17, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 16, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 15, 2018 0.0500 0.0500 0.0500 0.0500 54,000 +0.01(+11.11%)
Aug 14, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Aug 13, 2018 0.0450 0.0500 0.0450 0.0450 300,000 -0.01(-10.00%)
Aug 10, 2018 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Aug 09, 2018 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Aug 08, 2018 0.0450 0.0550 0.0450 0.0550 301,404 +0.01(+22.22%)
Aug 07, 2018 0.0500 0.0500 0.0450 0.0450 34,000 -0.01(-25.00%)
Aug 03, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 02, 2018 0.0450 0.0500 0.0450 0.0500 13,000 +0.01(+11.11%)
Aug 01, 2018 0.0450 0.0450 0.0450 0.0450 41,999 +0.00(+0.00%)
Jul 31, 2018 0.0500 0.0500 0.0450 0.0450 3,000 -0.01(-10.00%)
Jul 30, 2018 0.0450 0.0500 0.0450 0.0500 197,500 +0.01(+11.11%)
Jul 27, 2018 0.0450 0.0500 0.0450 0.0450 294,500 +0.00(+12.50%)
Jul 26, 2018 0.0450 0.0450 0.0400 0.0400 43,000 +0.00(+0.00%)
Jul 25, 2018 0.0400 0.0400 0.0350 0.0400 40,750 +0.00(+0.00%)
Jul 24, 2018 0.0400 0.0400 0.0400 0.0400 91,262 -0.00(-11.11%)
Jul 23, 2018 0.0400 0.0450 0.0400 0.0450 186,751 +0.00(+12.50%)
Jul 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 18, 2018 0.0400 0.0400 0.0400 0.0400 32,000 +0.00(+0.00%)
Jul 17, 2018 0.0400 0.0400 0.0400 0.0400 276,250 +0.00(+0.00%)
Jul 16, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jul 13, 2018 0.0400 0.0400 0.0400 0.0400 88,000 +0.00(+0.00%)
Jul 12, 2018 0.0400 0.0400 0.0350 0.0400 157,750 +0.00(+0.00%)
Jul 11, 2018 0.0400 0.0400 0.0400 0.0400 115,500 +0.00(+0.00%)
Jul 10, 2018 0.0400 0.0400 0.0400 0.0400 103,500 +0.00(+0.00%)
Jul 09, 2018 0.0400 0.0400 0.0400 0.0400 138,428 +0.00(+0.00%)
Jul 06, 2018 0.0500 0.0500 0.0400 0.0400 519,000 -0.00(-11.11%)
Jul 05, 2018 0.0500 0.0500 0.0450 0.0450 303,000 -0.01(-10.00%)
Jul 04, 2018 0.0500 0.0500 0.0500 0.0500 32,000 +0.00(+0.00%)
Jun 28, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jun 27, 2018 0.0550 0.0600 0.0550 0.0600 67,000 +0.00(+0.00%)
Jun 26, 2018 0.0550 0.0600 0.0550 0.0600 100,000 +0.00(+9.09%)
Jun 25, 2018 0.0600 0.0600 0.0550 0.0550 322,650 -0.00(-8.33%)
Jun 22, 2018 0.0550 0.0600 0.0550 0.0600 35,000 +0.00(+0.00%)
Jun 21, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jun 19, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 18, 2018 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Jun 14, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 12, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 08, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 06, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 04, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
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.