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 (%)
Sep 30, 2015 0.0500 0.0500 0.0500 0.0500 47,000 +0.01(+11.11%)
Sep 28, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 25, 2015 0.0450 0.0500 0.0450 0.0500 5,000 +0.01(+11.11%)
Sep 24, 2015 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Sep 23, 2015 0.0450 0.0450 0.0450 0.0450 8,984 +0.00(+0.00%)
Sep 22, 2015 0.0500 0.0500 0.0400 0.0450 74,000 -0.01(-10.00%)
Sep 21, 2015 0.0500 0.0500 0.0500 0.0500 4,000 -0.00(-9.09%)
Sep 18, 2015 0.0550 0.0550 0.0550 0.0550 24,000 +0.00(+10.00%)
Sep 17, 2015 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Sep 16, 2015 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Sep 15, 2015 0.0550 0.0650 0.0550 0.0550 126,000 -0.00(-8.33%)
Sep 14, 2015 0.0600 0.0600 0.0600 0.0600 12,000 +0.01(+20.00%)
Sep 11, 2015 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Sep 10, 2015 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Sep 09, 2015 0.0550 0.0550 0.0550 0.0550 99,000 +0.00(+0.00%)
Sep 08, 2015 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Sep 04, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 03, 2015 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Sep 01, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 31, 2015 0.0500 0.0550 0.0500 0.0500 122,000 +0.00(+0.00%)
Aug 28, 2015 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Aug 27, 2015 0.0450 0.0450 0.0450 0.0450 15,200 +0.00(+0.00%)
Aug 25, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 24, 2015 0.0450 0.0450 0.0450 0.0450 23,000 +0.00(+0.00%)
Aug 21, 2015 0.0450 0.0450 0.0400 0.0450 82,000 -0.01(-10.00%)
Aug 20, 2015 0.0500 0.0500 0.0500 0.0500 38,000 -0.00(-9.09%)
Aug 19, 2015 0.0550 0.0550 0.0550 0.0550 200,000 +0.00(+0.00%)
Aug 18, 2015 0.0500 0.0550 0.0500 0.0550 19,000 +0.00(+0.00%)
Aug 17, 2015 0.0550 0.0550 0.0550 0.0550 8,500 +0.00(+0.00%)
Aug 13, 2015 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Aug 12, 2015 0.0550 0.0550 0.0450 0.0450 147,300 -0.01(-18.18%)
Aug 11, 2015 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Aug 05, 2015 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Aug 04, 2015 0.0700 0.0700 0.0650 0.0650 87,444 +0.01(+18.18%)
Jul 31, 2015 0.0550 0.0550 0.0550 0 -0.03(-31.25%)
Jul 30, 2015 0.0800 0.0800 0.0800 0.0800 10,000 +0.02(+33.33%)
Jul 29, 2015 0.0800 0.0800 0.0600 0.0600 64,000 +0.00(+0.00%)
Jul 28, 2015 0.0600 0.0600 0.0600 0.0600 30,000 -0.02(-25.00%)
Jul 27, 2015 0.0750 0.0800 0.0750 0.0800 30,000 +0.01(+6.67%)
Jul 24, 2015 0.0750 0.0750 0.0750 0.0750 8,000 +0.01(+25.00%)
Jul 23, 2015 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Jul 22, 2015 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Jul 21, 2015 0.0600 0.0600 0.0600 0.0600 405,222 -0.01(-20.00%)
Jul 20, 2015 0.0600 0.0750 0.0600 0.0750 7,000 +0.01(+25.00%)
Jul 17, 2015 0.0600 0.0600 0.0600 0.0600 7,100 -0.01(-20.00%)
Jul 16, 2015 0.0550 0.0750 0.0550 0.0750 117,000 +0.02(+50.00%)
Jul 15, 2015 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Jul 14, 2015 0.0500 0.0500 0.0500 0.0500 3,000 -0.00(-9.09%)
Jul 10, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 09, 2015 0.0550 0.0550 0.0550 0.0550 5,500 +0.00(+0.00%)
Jul 07, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 06, 2015 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Jul 03, 2015 0.0550 0.0550 0.0500 0.0500 10,000 +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.