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 (%)
May 31, 2021 0.1400 0.1500 0.1400 0.1450 324,465 -0.01(-3.33%)
May 28, 2021 0.1450 0.1500 0.1450 0.1500 117,800 +0.01(+3.45%)
May 27, 2021 0.1500 0.1550 0.1450 0.1450 241,000 -0.01(-3.33%)
May 26, 2021 0.1600 0.1600 0.1500 0.1500 115,110 -0.01(-6.25%)
May 25, 2021 0.1450 0.1600 0.1450 0.1600 228,623 +0.00(+0.00%)
May 21, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
May 20, 2021 0.1700 0.1700 0.1450 0.1500 685,717 -0.02(-11.76%)
May 19, 2021 0.1700 0.1750 0.1700 0.1700 115,509 +0.00(+0.00%)
May 18, 2021 0.1800 0.1800 0.1700 0.1700 107,150 +0.00(+0.00%)
May 17, 2021 0.1850 0.1850 0.1650 0.1700 100,300 -0.01(-5.56%)
May 14, 2021 0.1900 0.1900 0.1800 0.1800 33,805 +0.00(+0.00%)
May 13, 2021 0.1800 0.2000 0.1750 0.1800 174,000 -0.01(-2.70%)
May 12, 2021 0.1800 0.1850 0.1800 0.1850 93,635 -0.01(-2.63%)
May 11, 2021 0.1950 0.1950 0.1800 0.1900 128,975 +0.00(+0.00%)
May 10, 2021 0.1950 0.1950 0.1900 0.1900 69,055 +0.00(+0.00%)
May 07, 2021 0.1950 0.2000 0.1900 0.1900 47,250 +0.00(+0.00%)
May 06, 2021 0.1950 0.1950 0.1850 0.1900 86,142 +0.00(+0.00%)
May 05, 2021 0.1950 0.1950 0.1900 0.1900 277,650 -0.01(-2.56%)
May 04, 2021 0.1900 0.2050 0.1900 0.1950 130,452 -0.01(-4.88%)
May 03, 2021 0.2100 0.2100 0.1900 0.2050 96,500 +0.00(+2.50%)
Apr 30, 2021 0.2200 0.2200 0.2000 0.2000 125,094 -0.01(-6.98%)
Apr 29, 2021 0.2250 0.2300 0.2100 0.2150 43,407 -0.01(-2.27%)
Apr 28, 2021 0.2300 0.2350 0.2150 0.2200 162,400 +0.01(+2.33%)
Apr 27, 2021 0.2100 0.2200 0.2050 0.2150 103,758 +0.01(+2.38%)
Apr 26, 2021 0.2100 0.2100 0.2000 0.2100 81,392 +0.02(+10.53%)
Apr 23, 2021 0.2050 0.2200 0.1900 0.1900 318,077 -0.01(-7.32%)
Apr 22, 2021 0.2450 0.2450 0.1950 0.2050 623,114 -0.03(-12.77%)
Apr 21, 2021 0.2400 0.2450 0.2350 0.2350 89,103 +0.00(+0.00%)
Apr 20, 2021 0.2450 0.2450 0.2350 0.2350 81,239 +0.00(+0.00%)
Apr 19, 2021 0.2500 0.2500 0.2350 0.2350 174,668 -0.02(-6.00%)
Apr 16, 2021 0.2500 0.2500 0.2450 0.2500 124,632 +0.00(+0.00%)
Apr 15, 2021 0.2400 0.2500 0.2250 0.2500 94,574 +0.02(+8.70%)
Apr 14, 2021 0.2500 0.2700 0.2300 0.2300 391,416 -0.01(-4.17%)
Apr 13, 2021 0.2200 0.2600 0.2200 0.2400 715,930 +0.02(+11.63%)
Apr 12, 2021 0.2200 0.2200 0.2150 0.2150 124,411 +0.00(+0.00%)
Apr 09, 2021 0.2200 0.2200 0.2150 0.2150 86,390 -0.01(-2.27%)
Apr 08, 2021 0.2200 0.2200 0.2000 0.2200 81,000 +0.01(+4.76%)
Apr 07, 2021 0.2100 0.2200 0.2000 0.2100 184,397 +0.00(+0.00%)
Apr 06, 2021 0.2250 0.2250 0.2050 0.2100 103,400 +0.01(+2.44%)
Apr 05, 2021 0.2300 0.2300 0.2000 0.2050 378,991 -0.03(-10.87%)
Apr 01, 2021 0.2300 0.2300 0.2300 0 +0.03(+12.20%)
Mar 31, 2021 0.2050 0.2100 0.1950 0.2050 161,200 -0.01(-2.38%)
Mar 30, 2021 0.2100 0.2100 0.1950 0.2100 103,715 +0.00(+0.00%)
Mar 29, 2021 0.1900 0.2100 0.1850 0.2100 69,980 +0.02(+13.51%)
Mar 26, 2021 0.2200 0.2200 0.1750 0.1850 1,063,114 -0.02(-11.90%)
Mar 25, 2021 0.2100 0.2100 0.2050 0.2100 343,662 -0.01(-2.33%)
Mar 24, 2021 0.2600 0.2600 0.2050 0.2150 1,453,378 -0.06(-20.37%)
Mar 23, 2021 0.3200 0.3650 0.2550 0.2700 1,159,278 -0.05(-15.62%)
Mar 22, 2021 0.2500 0.3500 0.2500 0.3200 1,849,774 +0.08(+30.61%)
Mar 19, 2021 0.2250 0.2500 0.2250 0.2450 1,313,446 +0.04(+16.67%)
Mar 18, 2021 0.2000 0.2600 0.1950 0.2100 1,142,658 +0.01(+7.69%)
Mar 17, 2021 0.1800 0.2000 0.1800 0.1950 520,966 +0.02(+8.33%)
Mar 16, 2021 0.1500 0.2000 0.1500 0.1800 916,141 +0.03(+20.00%)
Mar 15, 2021 0.1400 0.1700 0.1350 0.1500 567,525 +0.01(+7.14%)
Mar 12, 2021 0.1400 0.1450 0.1300 0.1400 892,545 +0.02(+16.67%)
Mar 11, 2021 0.1150 0.1200 0.1100 0.1200 176,120 +0.01(+9.09%)
Mar 10, 2021 0.1150 0.1150 0.1100 0.1100 18,500 +0.00(+0.00%)
Mar 09, 2021 0.1150 0.1150 0.1100 0.1100 135,000 -0.01(-8.33%)
Mar 08, 2021 0.1150 0.1200 0.1100 0.1200 190,284 +0.00(+4.35%)
Mar 05, 2021 0.1200 0.1250 0.1100 0.1150 367,300 +0.01(+4.55%)
Mar 04, 2021 0.1400 0.1400 0.1100 0.1100 349,700 -0.03(-21.43%)
Mar 03, 2021 0.1250 0.1400 0.1250 0.1400 554,471 +0.00(+0.00%)
Mar 02, 2021 0.1250 0.1400 0.1100 0.1400 400,600 +0.02(+16.67%)
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.