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 (%)
Jan 29, 2021 0.0700 0.0750 0.0700 0.0700 123,458 -0.00(-6.67%)
Jan 28, 2021 0.0800 0.0800 0.0650 0.0750 353,408 +0.00(+0.00%)
Jan 27, 2021 0.0850 0.0850 0.0700 0.0750 278,000 -0.01(-6.25%)
Jan 26, 2021 0.0900 0.0900 0.0750 0.0800 682,000 -0.01(-11.11%)
Jan 25, 2021 0.0700 0.1000 0.0700 0.0900 1,415,635 +0.01(+20.00%)
Jan 22, 2021 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Jan 21, 2021 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Jan 20, 2021 0.0700 0.0700 0.0650 0.0700 92,500 -0.00(-6.67%)
Jan 19, 2021 0.0700 0.0750 0.0700 0.0750 189,300 +0.00(+7.14%)
Jan 18, 2021 0.0700 0.0750 0.0700 0.0700 71,300 +0.01(+7.69%)
Jan 15, 2021 0.0650 0.0650 0.0650 0.0650 241,678 +0.00(+0.00%)
Jan 14, 2021 0.0650 0.0650 0.0650 0.0650 156,500 -0.01(-7.14%)
Jan 13, 2021 0.0650 0.0700 0.0650 0.0700 127,000 +0.01(+7.69%)
Jan 12, 2021 0.0650 0.0650 0.0650 0.0650 56,000 -0.01(-7.14%)
Jan 11, 2021 0.0700 0.0700 0.0600 0.0700 21,000 +0.01(+7.69%)
Jan 08, 2021 0.0700 0.0700 0.0650 0.0650 695,260 -0.01(-13.33%)
Jan 07, 2021 0.0750 0.0750 0.0750 99 +0.00(+0.00%)
Jan 06, 2021 0.0750 0.0750 0.0700 0.0750 47,301 +0.00(+0.00%)
Jan 05, 2021 0.0700 0.0800 0.0650 0.0750 223,431 +0.00(+7.14%)
Jan 04, 2021 0.0650 0.0700 0.0600 0.0700 243,050 +0.01(+7.69%)
Dec 31, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 30, 2020 0.0700 0.0700 0.0650 0.0650 65,250 -0.01(-7.14%)
Dec 29, 2020 0.0600 0.0700 0.0600 0.0700 219,988 +0.00(+0.00%)
Dec 23, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 22, 2020 0.0700 0.0750 0.0700 0.0700 100,150 -0.00(-6.67%)
Dec 21, 2020 0.0750 0.0750 0.0750 0.0750 10,100 +0.00(+0.00%)
Dec 18, 2020 0.0700 0.0750 0.0700 0.0750 80,450 +0.00(+0.00%)
Dec 17, 2020 0.0700 0.0750 0.0700 0.0750 94,524 +0.01(+25.00%)
Dec 15, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 14, 2020 0.0650 0.0650 0.0600 0.0600 16,824 +0.00(+0.00%)
Dec 11, 2020 0.0600 0.0600 0.0600 0.0600 92,500 +0.00(+0.00%)
Dec 10, 2020 0.0600 0.0600 0.0600 0.0600 27,000 +0.00(+0.00%)
Dec 09, 2020 0.0600 0.0600 0.0600 0.0600 23,388 -0.01(-7.69%)
Dec 08, 2020 0.0650 0.0650 0.0650 0.0650 22,000 +0.00(+0.00%)
Dec 04, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 03, 2020 0.0700 0.0750 0.0700 0.0700 153,550 +0.00(+0.00%)
Dec 02, 2020 0.0700 0.0700 0.0700 0.0700 4,500 +0.01(+7.69%)
Dec 01, 2020 0.0600 0.0650 0.0600 0.0650 113,833 +0.01(+8.33%)
Nov 30, 2020 0.0600 0.0600 0.0600 0.0600 104,800 +0.00(+0.00%)
Nov 27, 2020 0.0600 0.0600 0.0600 0.0600 196,000 +0.00(+9.09%)
Nov 26, 2020 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Nov 25, 2020 0.0500 0.0500 0.0500 0.0500 37,565 +0.00(+0.00%)
Nov 24, 2020 0.0450 0.0500 0.0450 0.0500 202,000 +0.00(+0.00%)
Nov 23, 2020 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Nov 20, 2020 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Nov 19, 2020 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Nov 18, 2020 0.0500 0.0500 0.0450 0.0450 856,200 -0.01(-10.00%)
Nov 17, 2020 0.0500 0.0500 0.0450 0.0500 121,295 +0.00(+0.00%)
Nov 16, 2020 0.0500 0.0500 0.0500 0.0500 198,900 +0.01(+11.11%)
Nov 13, 2020 0.0500 0.0500 0.0450 0.0450 212,500 -0.01(-10.00%)
Nov 12, 2020 0.0600 0.0600 0.0500 0.0500 280,000 +0.00(+0.00%)
Nov 11, 2020 0.0450 0.0500 0.0450 0.0500 279,001 +0.01(+11.11%)
Nov 10, 2020 0.0400 0.0450 0.0400 0.0450 21,250 +0.01(+28.57%)
Nov 09, 2020 0.0400 0.0400 0.0350 0.0350 95,000 -0.00(-12.50%)
Nov 05, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 04, 2020 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-11.11%)
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.