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 (%)
Apr 30, 2010 0.5900 0.5900 0.5900 0.5900 2,975 -0.01(-1.67%)
Apr 29, 2010 0.5100 0.6000 0.5000 0.6000 45,000 +0.04(+7.14%)
Apr 28, 2010 0.5600 0.5600 0.5600 0.5600 10,000 +0.00(+0.00%)
Apr 27, 2010 0.5300 0.5600 0.5300 0.5600 40,000 +0.03(+5.66%)
Apr 26, 2010 0.4900 0.5300 0.4800 0.5300 20,000 +0.03(+6.00%)
Apr 23, 2010 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Apr 22, 2010 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 21, 2010 0.5000 0.5000 0.5000 0.5000 31,000 +0.00(+0.00%)
Apr 20, 2010 0.5000 0.5000 0.5000 0.5000 10,125 +0.00(+0.00%)
Apr 19, 2010 0.4700 0.5000 0.4500 0.5000 21,050 +0.01(+2.04%)
Apr 16, 2010 0.5600 0.5600 0.4700 0.4900 208,700 -0.08(-14.04%)
Apr 15, 2010 0.6300 0.6900 0.5300 0.5700 622,500 +0.07(+14.00%)
Apr 14, 2010 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 13, 2010 0.4500 0.5000 0.4500 0.5000 46,500 +0.10(+25.00%)
Apr 12, 2010 0.4100 0.4100 0.4000 0.4000 40,000 -0.07(-14.89%)
Apr 09, 2010 0.4650 0.4700 0.4650 0.4700 3,900 +0.02(+4.44%)
Apr 08, 2010 0.4600 0.4750 0.4400 0.4500 30,000 +0.02(+3.45%)
Apr 07, 2010 0.4350 0.4350 0.4350 0.4350 4,100 +0.00(+0.00%)
Apr 06, 2010 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Apr 05, 2010 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Apr 01, 2010 0.4350 0.4350 0.4350 0 +0.03(+8.75%)
Mar 31, 2010 0.4750 0.4750 0.4000 0.4000 84,500 -0.05(-11.11%)
Mar 30, 2010 0.4500 0.4500 0.4500 0.4500 10,000 +0.00(+0.00%)
Mar 29, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 26, 2010 0.4500 0.4500 0.4500 0.4500 35,000 -0.03(-6.25%)
Mar 25, 2010 0.4500 0.4800 0.4500 0.4800 35,000 +0.03(+6.67%)
Mar 24, 2010 0.4500 0.4500 0.4500 0.4500 63,000 -0.02(-5.26%)
Mar 23, 2010 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Mar 22, 2010 0.4750 0.4750 0.4750 0.4750 5,500 +0.02(+5.56%)
Mar 19, 2010 0.4500 0.4500 0.4500 0.4500 4,000 +0.00(+0.00%)
Mar 18, 2010 0.4500 0.4500 0.4500 0.4500 21,000 +0.00(+0.00%)
Mar 17, 2010 0.4500 0.4500 0.4500 0.4500 4,450 +0.00(+0.00%)
Mar 16, 2010 0.4500 0.4500 0.4500 0.4500 70,000 +0.05(+12.50%)
Mar 15, 2010 0.4050 0.4050 0.4000 0.4000 31,000 +0.00(+0.00%)
Mar 12, 2010 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 11, 2010 0.4100 0.4100 0.4000 0.4000 45,300 +0.00(+0.00%)
Mar 10, 2010 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 09, 2010 0.4300 0.4300 0.4000 0.4000 48,500 +0.00(+0.00%)
Mar 08, 2010 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 05, 2010 0.4750 0.4750 0.4000 0.4000 71,500 -0.07(-15.79%)
Mar 04, 2010 0.4750 0.4750 0.4750 0.4750 2,000 -0.01(-1.04%)
Mar 03, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 02, 2010 0.4800 0.4800 0.4800 0.4800 500 +0.10(+26.32%)
Mar 01, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 26, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 25, 2010 0.3800 0.3800 0.3800 0.3800 500 -0.07(-15.56%)
Feb 24, 2010 0.4500 0.4500 0.4500 0.4500 30,000 -0.04(-9.09%)
Feb 23, 2010 0.4900 0.4950 0.4900 0.4950 14,000 +0.01(+1.02%)
Feb 22, 2010 0.4900 0.4900 0.4900 0.4900 1,000 +0.04(+8.89%)
Feb 19, 2010 0.4150 0.4500 0.4000 0.4500 57,000 +0.04(+11.11%)
Feb 18, 2010 0.4950 0.4950 0.4050 0.4050 16,500 -0.09(-18.18%)
Feb 17, 2010 0.4400 0.4950 0.4400 0.4950 25,000 -0.01(-1.00%)
Feb 16, 2010 0.5000 0.5000 0.4800 0.5000 68,500 +0.10(+25.00%)
Feb 12, 2010 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Feb 11, 2010 0.3900 0.3900 0.3900 0.3900 14,000 +0.00(+0.00%)
Feb 10, 2010 0.3850 0.3900 0.3850 0.3900 19,500 +0.02(+4.00%)
Feb 09, 2010 0.3500 0.3850 0.3500 0.3750 29,200 +0.05(+17.19%)
Feb 08, 2010 0.3200 0.3200 0.3200 0.3200 9,270 +0.02(+6.67%)
Feb 05, 2010 0.3000 0.3000 0.3000 0.3000 76,770 +0.00(+0.00%)
Feb 04, 2010 0.3100 0.3100 0.3000 0.3000 70,000 -0.10(-25.00%)
Feb 03, 2010 0.4000 0.4000 0.4000 0.4000 11,000 +0.00(+0.00%)
Feb 02, 2010 0.4000 0.4000 0.4000 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.