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, 2021 0.1600 0.1600 0.1500 0.1550 123,506 -0.01(-3.13%)
Sep 29, 2021 0.1450 0.1750 0.1450 0.1600 504,331 +0.02(+18.52%)
Sep 28, 2021 0.1250 0.1350 0.1200 0.1350 652,317 +0.01(+8.00%)
Sep 27, 2021 0.1400 0.1400 0.1250 0.1250 317,871 -0.01(-7.41%)
Sep 24, 2021 0.1350 0.1350 0.1350 0.1350 6,000 +0.00(+0.00%)
Sep 23, 2021 0.1350 0.1350 0.1300 0.1350 157,800 +0.00(+0.00%)
Sep 22, 2021 0.1350 0.1350 0.1350 0.1350 8,000 -0.01(-3.57%)
Sep 21, 2021 0.1350 0.1400 0.1350 0.1400 69,144 +0.00(+0.00%)
Sep 20, 2021 0.1400 0.1450 0.1350 0.1400 65,240 +0.00(+0.00%)
Sep 17, 2021 0.1500 0.1500 0.1350 0.1400 212,104 -0.00(-3.45%)
Sep 16, 2021 0.1550 0.1550 0.1450 0.1450 65,200 -0.01(-3.33%)
Sep 15, 2021 0.1500 0.1500 0.1450 0.1500 82,706 -0.01(-6.25%)
Sep 14, 2021 0.1600 0.1600 0.1600 0.1600 20,000 -0.01(-3.03%)
Sep 13, 2021 0.1550 0.1650 0.1550 0.1650 154,250 +0.01(+3.13%)
Sep 10, 2021 0.1600 0.1600 0.1600 0.1600 20,370 -0.01(-3.03%)
Sep 09, 2021 0.1650 0.1650 0.1650 0.1650 39,930 -0.01(-2.94%)
Sep 08, 2021 0.1800 0.1800 0.1700 0.1700 635,250 -0.00(-2.86%)
Sep 07, 2021 0.1750 0.1800 0.1700 0.1750 306,259 +0.00(+0.00%)
Sep 03, 2021 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Sep 02, 2021 0.1400 0.1700 0.1400 0.1700 420,500 +0.03(+21.43%)
Sep 01, 2021 0.1400 0.1400 0.1400 0.1400 65,900 +0.01(+3.70%)
Aug 31, 2021 0.1450 0.1450 0.1350 0.1350 105,805 -0.01(-3.57%)
Aug 30, 2021 0.1450 0.1450 0.1400 0.1400 53,502 +0.00(+0.00%)
Aug 27, 2021 0.1450 0.1450 0.1300 0.1400 294,841 +0.00(+0.00%)
Aug 26, 2021 0.1400 0.1400 0.1350 0.1400 166,661 +0.00(+0.00%)
Aug 25, 2021 0.1450 0.1500 0.1400 0.1400 144,779 -0.01(-6.67%)
Aug 24, 2021 0.1550 0.1600 0.1450 0.1500 100,787 -0.01(-6.25%)
Aug 23, 2021 0.1600 0.1600 0.1500 0.1600 52,047 -0.01(-3.03%)
Aug 20, 2021 0.1700 0.1700 0.1550 0.1650 114,252 +0.00(+0.00%)
Aug 19, 2021 0.1700 0.1700 0.1650 0.1650 79,350 +0.01(+3.13%)
Aug 18, 2021 0.1800 0.1800 0.1600 0.1600 207,820 -0.02(-11.11%)
Aug 17, 2021 0.1800 0.1800 0.1800 0.1800 13,500 +0.01(+2.86%)
Aug 16, 2021 0.1800 0.1800 0.1700 0.1750 77,908 +0.00(+0.00%)
Aug 13, 2021 0.1800 0.1800 0.1750 0.1750 16,755 -0.01(-2.78%)
Aug 12, 2021 0.1700 0.1800 0.1700 0.1800 5,048 +0.01(+9.09%)
Aug 11, 2021 0.1750 0.1750 0.1650 0.1650 9,850 -0.01(-2.94%)
Aug 10, 2021 0.1600 0.1700 0.1600 0.1700 62,500 +0.01(+6.25%)
Aug 09, 2021 0.1800 0.1800 0.1500 0.1600 174,208 -0.02(-11.11%)
Aug 06, 2021 0.1800 0.1900 0.1800 0.1800 34,588 +0.01(+5.88%)
Aug 05, 2021 0.1800 0.1800 0.1700 0.1700 54,900 -0.00(-2.86%)
Aug 04, 2021 0.2000 0.2000 0.1750 0.1750 129,176 -0.03(-12.50%)
Aug 03, 2021 0.2000 0.2000 0.2000 0.2000 101,955 -0.01(-4.76%)
Jul 30, 2021 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jul 29, 2021 0.2200 0.2200 0.2100 0.2200 35,700 +0.01(+4.76%)
Jul 28, 2021 0.2200 0.2250 0.1950 0.2100 53,050 -0.02(-6.67%)
Jul 27, 2021 0.2100 0.2250 0.2000 0.2250 114,000 +0.02(+12.50%)
Jul 26, 2021 0.2000 0.2100 0.1900 0.2000 33,350 +0.02(+8.11%)
Jul 23, 2021 0.1850 0.1850 0.1800 0.1850 67,575 +0.00(+0.00%)
Jul 22, 2021 0.1850 0.1850 0.1800 0.1850 20,297 +0.00(+0.00%)
Jul 21, 2021 0.1750 0.1850 0.1750 0.1850 33,700 +0.01(+8.82%)
Jul 20, 2021 0.1800 0.1850 0.1700 0.1700 118,864 -0.00(-2.86%)
Jul 19, 2021 0.1950 0.1950 0.1600 0.1750 254,301 -0.04(-18.60%)
Jul 16, 2021 0.2250 0.2250 0.2150 0.2150 225,550 -0.01(-2.27%)
Jul 15, 2021 0.2000 0.2200 0.1900 0.2200 151,874 +0.02(+12.82%)
Jul 14, 2021 0.1950 0.2000 0.1950 0.1950 43,783 -0.01(-7.14%)
Jul 13, 2021 0.2100 0.2100 0.2050 0.2100 28,500 +0.00(+0.00%)
Jul 12, 2021 0.2100 0.2100 0.2100 0.2100 103,070 +0.00(+0.00%)
Jul 09, 2021 0.2100 0.2100 0.2100 0.2100 27,500 +0.00(+0.00%)
Jul 08, 2021 0.2150 0.2150 0.2050 0.2100 6,100 +0.00(+0.00%)
Jul 07, 2021 0.2000 0.2250 0.2000 0.2100 69,322 +0.01(+5.00%)
Jul 06, 2021 0.2150 0.2150 0.2000 0.2000 14,000 -0.01(-4.76%)
Jul 05, 2021 0.2100 0.2100 0.2000 0.2100 20,775 +0.01(+5.00%)
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.