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, 2022 0.1550 0.1550 0.1400 0.1400 51,289 -0.01(-9.68%)
May 30, 2022 0.1550 0.1650 0.1400 0.1550 678,080 +0.01(+3.33%)
May 27, 2022 0.1600 0.1600 0.1500 0.1500 208,500 -0.01(-6.25%)
May 26, 2022 0.1550 0.1650 0.1550 0.1600 516,000 +0.01(+6.67%)
May 25, 2022 0.1550 0.1550 0.1500 0.1500 194,500 -0.01(-3.23%)
May 24, 2022 0.1500 0.1550 0.1500 0.1550 128,567 +0.00(+0.00%)
May 20, 2022 0.1550 0 +0.01(+3.33%)
May 19, 2022 0.1500 0.1500 0.1500 0.1500 139,812 +0.00(+0.00%)
May 18, 2022 0.1550 0.1550 0.1500 0.1500 51,330 -0.01(-3.23%)
May 17, 2022 0.1650 0.1650 0.1550 0.1550 193,000 -0.01(-6.06%)
May 16, 2022 0.1750 0.1750 0.1650 0.1650 79,534 +0.00(+0.00%)
May 13, 2022 0.1700 0.1700 0.1650 0.1650 114,080 +0.01(+3.13%)
May 12, 2022 0.1600 0.1600 0.1600 0.1600 80,708 +0.00(+0.00%)
May 11, 2022 0.1650 0.1650 0.1600 0.1600 397,000 -0.01(-3.03%)
May 10, 2022 0.1650 0.1680 0.1650 0.1650 123,950 +0.01(+3.13%)
May 09, 2022 0.1750 0.1750 0.1600 0.1600 693,265 -0.01(-5.88%)
May 06, 2022 0.1700 0.1700 0.1680 0.1700 21,685 +0.00(+0.00%)
May 05, 2022 0.1700 0.1700 0.1700 0.1700 21,907 +0.00(+0.00%)
May 04, 2022 0.1700 0.1700 0.1700 0.1700 7,970 -0.00(-2.86%)
May 03, 2022 0.1850 0.1850 0.1750 0.1750 24,301 +0.00(+0.00%)
May 02, 2022 0.1700 0.1750 0.1700 0.1750 29,029 +0.00(+2.94%)
Apr 29, 2022 0.1800 0.1800 0.1700 0.1700 72,554 -0.00(-2.86%)
Apr 28, 2022 0.1700 0.1750 0.1700 0.1750 22,312 +0.00(+2.94%)
Apr 27, 2022 0.1800 0.1800 0.1700 0.1700 2,000 -0.01(-5.56%)
Apr 26, 2022 0.1750 0.1800 0.1700 0.1800 90,459 +0.01(+5.88%)
Apr 25, 2022 0.1850 0.1850 0.1700 0.1700 35,729 -0.01(-8.11%)
Apr 22, 2022 0.1850 0.1850 0.1850 0.1850 9,586 +0.01(+8.82%)
Apr 21, 2022 0.1900 0.1950 0.1700 0.1700 287,908 -0.02(-10.53%)
Apr 20, 2022 0.1900 0.1900 0.1850 0.1900 132,405 +0.01(+2.70%)
Apr 19, 2022 0.1850 0.1850 0.1850 0.1850 8,300 -0.01(-2.63%)
Apr 18, 2022 0.1950 0.1950 0.1900 0.1900 65,499 +0.00(+0.00%)
Apr 14, 2022 0.1900 0 +0.00(+0.00%)
Apr 13, 2022 0.1850 0.1950 0.1850 0.1900 37,038 +0.00(+0.00%)
Apr 12, 2022 0.1950 0.1950 0.1850 0.1900 157,597 -0.01(-5.00%)
Apr 11, 2022 0.1950 0.2300 0.1950 0.2000 326,479 +0.02(+11.11%)
Apr 08, 2022 0.1850 0.1900 0.1800 0.1800 102,662 +0.00(+0.00%)
Apr 07, 2022 0.1750 0.1850 0.1750 0.1800 18,350 +0.01(+9.09%)
Apr 06, 2022 0.1750 0.1800 0.1650 0.1650 48,650 +0.00(+0.00%)
Apr 05, 2022 0.1850 0.1900 0.1650 0.1650 326,434 -0.01(-8.33%)
Apr 04, 2022 0.1850 0.1850 0.1800 0.1800 29,279 +0.01(+5.88%)
Apr 01, 2022 0.1800 0.1800 0.1700 0.1700 78,180 -0.00(-2.86%)
Mar 31, 2022 0.1800 0.1800 0.1700 0.1750 18,225 -0.01(-2.78%)
Mar 30, 2022 0.1750 0.1800 0.1750 0.1800 6,700 +0.01(+2.86%)
Mar 29, 2022 0.1800 0.1800 0.1650 0.1750 65,557 -0.01(-2.78%)
Mar 28, 2022 0.1750 0.1800 0.1750 0.1800 3,100 +0.01(+5.88%)
Mar 25, 2022 0.1700 0.1700 0.1700 0.1700 3,001 +0.00(+0.00%)
Mar 24, 2022 0.1650 0.1700 0.1650 0.1700 16,203 +0.01(+3.03%)
Mar 23, 2022 0.1600 0.1650 0.1600 0.1650 19,697 +0.01(+6.45%)
Mar 22, 2022 0.1550 0.1600 0.1550 0.1550 37,000 -0.01(-3.13%)
Mar 21, 2022 0.1650 0.1650 0.1550 0.1600 271,569 +0.00(+0.00%)
Mar 18, 2022 0.1700 0.1700 0.1600 0.1600 183,565 +0.01(+3.23%)
Mar 17, 2022 0.1750 0.1750 0.1550 0.1550 254,428 -0.01(-6.06%)
Mar 16, 2022 0.1850 0.1850 0.1600 0.1650 100,306 -0.01(-8.33%)
Mar 15, 2022 0.1800 0.1800 0.1800 0.1800 128,400 -0.01(-2.70%)
Mar 14, 2022 0.1850 0.1850 0.1750 0.1850 57,659 +0.00(+0.00%)
Mar 11, 2022 0.1800 0.1850 0.1750 0.1850 139,513 +0.01(+2.78%)
Mar 10, 2022 0.1700 0.1800 0.1700 0.1800 30,120 +0.01(+5.88%)
Mar 09, 2022 0.1700 0.1750 0.1650 0.1700 96,160 +0.01(+3.03%)
Mar 08, 2022 0.1650 0.1700 0.1600 0.1650 146,244 +0.00(+0.00%)
Mar 07, 2022 0.1650 0.1650 0.1650 0.1650 58,850 +0.01(+3.13%)
Mar 04, 2022 0.1600 0.1600 0.1550 0.1600 127,523 +0.01(+3.23%)
Mar 03, 2022 0.1700 0.1700 0.1550 0.1550 87,003 -0.01(-3.13%)
Mar 02, 2022 0.1600 0.1600 0.1550 0.1600 182,244 +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.