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 (%)
Feb 27, 2015 0.0400 0.0400 0.0350 0.0350 72,000 -0.00(-12.50%)
Feb 26, 2015 0.0400 0.0400 0.0400 0.0400 48,000 +0.00(+0.00%)
Feb 25, 2015 0.0400 0.0400 0.0400 0.0400 32,300 +0.00(+14.29%)
Feb 24, 2015 0.0350 0.0350 0.0350 0.0350 70,000 +0.01(+16.67%)
Feb 23, 2015 0.0350 0.0350 0.0300 0.0300 24,600 -0.01(-14.29%)
Feb 20, 2015 0.0350 0.0350 0.0350 0.0350 185,000 +0.01(+16.67%)
Feb 19, 2015 0.0350 0.0350 0.0300 0.0300 707,572 -0.01(-14.29%)
Feb 18, 2015 0.0350 0.0350 0.0350 0.0350 954,000 -0.00(-12.50%)
Feb 17, 2015 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+14.29%)
Feb 13, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 12, 2015 0.0400 0.0400 0.0400 0.0400 40,750 +0.00(+0.00%)
Feb 10, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 09, 2015 0.0400 0.0400 0.0400 0.0400 6,250 +0.00(+0.00%)
Feb 05, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 04, 2015 0.0300 0.0400 0.0300 0.0400 50,000 +0.01(+33.33%)
Feb 03, 2015 0.0300 0.0300 0.0250 0.0300 144,500 +0.00(+0.00%)
Feb 02, 2015 0.0300 0.0300 0.0300 0.0300 314,400 -0.01(-14.29%)
Jan 30, 2015 0.0300 0.0350 0.0300 0.0350 948,000 +0.01(+40.00%)
Jan 29, 2015 0.0300 0.0300 0.0250 0.0250 250,000 -0.00(-16.67%)
Jan 28, 2015 0.0300 0.0300 0.0300 0.0300 57,411 +0.00(+0.00%)
Jan 27, 2015 0.0350 0.0350 0.0300 0.0300 500,000 -0.01(-14.29%)
Jan 26, 2015 0.0300 0.0350 0.0300 0.0350 424,500 +0.01(+16.67%)
Jan 23, 2015 0.0300 0.0300 0.0300 0.0300 160,089 -0.01(-14.29%)
Jan 22, 2015 0.0300 0.0350 0.0300 0.0350 142,000 +0.00(+0.00%)
Jan 21, 2015 0.0350 0.0400 0.0300 0.0350 855,601 +0.00(+0.00%)
Jan 20, 2015 0.0400 0.0400 0.0350 0.0350 19,000 -0.00(-12.50%)
Jan 16, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 15, 2015 0.0400 0.0400 0.0400 0.0400 12,200 +0.00(+0.00%)
Jan 14, 2015 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+0.00%)
Jan 13, 2015 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Jan 12, 2015 0.0450 0.0450 0.0450 17,000 +0.00(+0.00%)
Jan 09, 2015 0.0450 0.0450 0.0450 0.0450 3,300 +0.00(+0.00%)
Jan 08, 2015 0.0400 0.0450 0.0400 0.0450 18,900 +0.00(+0.00%)
Jan 07, 2015 0.0450 0.0450 0.0450 0.0450 30,800 +0.00(+0.00%)
Jan 06, 2015 0.0450 0.0450 0.0450 0.0450 349,000 +0.00(+0.00%)
Jan 05, 2015 0.0450 0.0450 0.0450 0.0450 181,400 +0.00(+0.00%)
Jan 02, 2015 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Dec 31, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 30, 2014 0.0450 0.0500 0.0450 0.0500 151,000 +0.01(+11.11%)
Dec 29, 2014 0.0450 0.0450 0.0350 0.0450 77,705 +0.00(+0.00%)
Dec 24, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 23, 2014 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Dec 22, 2014 0.0350 0.0400 0.0350 0.0400 15,000 +0.00(+0.00%)
Dec 19, 2014 0.0450 0.0450 0.0400 0.0400 238,000 +0.00(+0.00%)
Dec 18, 2014 0.0400 0.0400 0.0400 0.0400 107,150 +0.01(+33.33%)
Dec 17, 2014 0.0400 0.0400 0.0300 0.0300 252,500 -0.01(-14.29%)
Dec 16, 2014 0.0350 0.0350 362,000 -0.00(-12.50%)
Dec 15, 2014 0.0400 0.0400 0.0400 0.0400 43,000 +0.00(+0.00%)
Dec 12, 2014 0.0400 0.0400 0.0400 0.0400 25,666 +0.01(+33.33%)
Dec 11, 2014 0.0350 0.0350 0.0300 0.0300 49,087 +0.00(+0.00%)
Dec 10, 2014 0.0400 0.0400 0.0300 0.0300 827,000 -0.01(-14.29%)
Dec 09, 2014 0.0350 0.0350 0.0350 0.0350 50,500 +0.01(+16.67%)
Dec 08, 2014 0.0300 0.0500 0.0250 0.0300 513,000 +0.00(+0.00%)
Dec 05, 2014 0.0300 0.0300 0.0300 0.0300 28,500 +0.00(+0.00%)
Dec 04, 2014 0.0350 0.0350 0.0300 0.0300 318,978 +0.00(+0.00%)
Dec 02, 2014 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
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.