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 (%)
Dec 31, 2009 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 30, 2009 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 29, 2009 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 24, 2009 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 23, 2009 0.3500 0.3500 0.3300 0.3300 16,000 -0.02(-5.71%)
Dec 22, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 21, 2009 0.3500 0.3500 0.3500 0.3500 1,500 -0.05(-12.50%)
Dec 18, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 17, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 16, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 15, 2009 0.3500 0.4000 0.3500 0.4000 5,700 +0.00(+0.00%)
Dec 14, 2009 0.4000 0.4000 0.4000 0.4000 8,000 +0.00(+0.00%)
Dec 11, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 10, 2009 0.4000 0.4000 0.4000 0.4000 5,000 +0.02(+3.90%)
Dec 09, 2009 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Dec 08, 2009 0.3850 0.3850 0.3850 0.3850 2,200 +0.04(+13.24%)
Dec 07, 2009 0.3400 0.3400 0.3400 0.3400 1,310 -0.07(-17.07%)
Dec 04, 2009 0.4000 0.4100 0.4000 0.4100 7,500 +0.02(+5.13%)
Dec 03, 2009 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 02, 2009 0.3900 0.3900 0.3900 0.3900 5,000 -0.01(-2.50%)
Dec 01, 2009 0.4050 0.4050 0.4000 0.4000 13,000 +0.00(+0.00%)
Nov 30, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.04(+11.11%)
Nov 27, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Nov 26, 2009 0.3600 0.3600 0.3600 0.3600 2,000 -0.04(-10.00%)
Nov 25, 2009 0.3600 0.4000 0.3600 0.4000 20,000 +0.07(+21.21%)
Nov 24, 2009 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 23, 2009 0.3300 0.3300 0.3300 0.3300 500 -0.03(-8.33%)
Nov 20, 2009 0.3600 0.3600 0.3600 0.3600 500 +0.01(+2.86%)
Nov 19, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 18, 2009 0.3500 0.3500 0.3500 0.3500 7,000 -0.05(-12.50%)
Nov 17, 2009 0.3500 0.4000 0.3500 0.4000 10,000 +0.05(+14.29%)
Nov 16, 2009 0.3750 0.3750 0.3500 0.3500 11,190 +0.00(+0.00%)
Nov 13, 2009 0.3500 0.3500 0.3500 0.3500 2,000 -0.04(-10.26%)
Nov 12, 2009 0.3750 0.3900 0.3750 0.3900 10,000 +0.05(+14.71%)
Nov 11, 2009 0.3400 0.3400 0.3400 0.3400 100,000 +0.04(+13.33%)
Nov 10, 2009 0.2850 0.3000 0.2850 0.3000 53,000 -0.05(-14.29%)
Nov 09, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 06, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 05, 2009 0.3500 0.3500 0.3500 0.3500 40,000 +0.00(+0.00%)
Nov 04, 2009 0.3500 0.3500 0.3400 0.3500 54,000 -0.03(-7.89%)
Nov 03, 2009 0.3800 0.3800 0.3800 0.3800 4,000 +0.00(+0.00%)
Nov 02, 2009 0.3000 0.3800 0.3000 0.3800 37,500 +0.08(+26.67%)
Oct 30, 2009 0.3050 0.3050 0.3000 0.3000 13,000 -0.04(-11.76%)
Oct 29, 2009 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 28, 2009 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 27, 2009 0.3400 0.3400 0.3400 0.3400 5,500 +0.00(+0.00%)
Oct 26, 2009 0.3400 0.3400 0.2800 0.3400 90,000 -0.11(-24.44%)
Oct 23, 2009 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 22, 2009 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 21, 2009 0.4500 0.4500 0.4500 0.4500 5,000 +0.02(+4.65%)
Oct 20, 2009 0.3500 0.4300 0.4000 0.4300 38,000 -0.05(-10.42%)
Oct 19, 2009 0.4800 0.4800 0.4800 0.4800 10,000 +0.00(+0.00%)
Oct 16, 2009 0.4800 0.4800 0.4800 0.4800 5,000 +0.03(+6.67%)
Oct 15, 2009 0.4500 0.4500 0.4500 0.4500 4,000 +0.05(+12.50%)
Oct 14, 2009 0.4000 0.4000 0.4000 0.4000 10,000 +0.05(+14.29%)
Oct 13, 2009 0.3500 0.3500 0.3500 0.3500 37,000 +0.05(+16.67%)
Oct 09, 2009 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Oct 08, 2009 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Oct 07, 2009 0.3000 0.3000 0.3000 0.3000 20,000 +0.01(+1.69%)
Oct 06, 2009 0.2950 0.2950 0.2950 0.2950 3,000 +0.04(+18.00%)
Oct 05, 2009 0.2500 0.2500 0.2500 0.2500 6,000 +0.00(+0.00%)
Oct 02, 2009 0.2500 0.2500 0.2500 0.2500 6,000 +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.