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 31, 2012 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jan 30, 2012 0.2300 0.2500 0.2050 0.2350 27,500 +0.01(+6.82%)
Jan 27, 2012 0.2200 0.2200 0.2200 0.2200 15,000 -0.01(-4.35%)
Jan 26, 2012 0.2500 0.2500 0.2300 0.2300 33,000 +0.00(+0.00%)
Jan 25, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 24, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 23, 2012 0.2350 0.2350 0.2300 0.2300 5,000 -0.02(-8.00%)
Jan 20, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 19, 2012 0.2500 0.2500 0.2500 0.2500 15,000 -0.01(-3.85%)
Jan 18, 2012 0.2600 0.2600 0.2600 0.2600 6,000 +0.04(+15.56%)
Jan 17, 2012 0.2500 0.2700 0.2250 0.2250 18,500 -0.01(-2.17%)
Jan 16, 2012 0.2400 0.2400 0.2250 0.2300 11,000 +0.03(+12.20%)
Jan 13, 2012 0.2750 0.2750 0.2050 0.2050 70,000 -0.05(-18.00%)
Jan 12, 2012 0.2300 0.2500 0.2300 0.2500 13,000 +0.02(+8.70%)
Jan 11, 2012 0.2400 0.2400 0.2300 0.2300 18,500 -0.01(-4.17%)
Jan 10, 2012 0.2250 0.2400 0.2250 0.2400 10,515 -0.01(-4.00%)
Jan 09, 2012 0.2500 0.2500 0.2500 0.2500 22,000 +0.01(+4.17%)
Jan 06, 2012 0.2100 0.2500 0.2100 0.2400 8,000 +0.00(+0.00%)
Jan 05, 2012 0.2400 0.2400 0.2400 0.2400 30,000 +0.00(+0.00%)
Jan 04, 2012 0.1700 0.2500 0.1700 0.2400 296,102 -0.01(-4.00%)
Dec 30, 2011 0.2500 0.2500 0.2500 0.2500 25,000 -0.01(-3.85%)
Dec 29, 2011 0.2350 0.2600 0.2350 0.2600 26,500 +0.01(+4.00%)
Dec 28, 2011 0.2550 0.2550 0.2500 0.2500 27,250 -0.01(-1.96%)
Dec 23, 2011 0.2700 0.2550 0.2550 0.2550 80,265 -0.03(-8.93%)
Dec 21, 2011 0.2800 0.2800 0.2800 0.2800 26,250 +0.00(+0.00%)
Dec 20, 2011 0.2800 0.2800 0.2800 0.2800 9,000 +0.02(+7.69%)
Dec 19, 2011 0.2600 0.2600 0.2400 0.2600 29,500 -0.02(-7.14%)
Dec 16, 2011 0.3000 0.3000 0.2700 0.2800 85,483 +0.01(+3.70%)
Dec 15, 2011 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 14, 2011 0.2700 0.2700 0.2700 0.2700 4,000 +0.00(+0.00%)
Dec 13, 2011 0.2700 0.2700 0.2700 0.2700 15,000 +0.00(+0.00%)
Dec 12, 2011 0.2700 0.2700 0.2250 0.2700 94,600 +0.00(+0.00%)
Dec 09, 2011 0.2700 0.2700 0.2700 0.2700 18,500 +0.00(+0.00%)
Dec 08, 2011 0.2800 0.2800 0.2700 0.2700 35,090 -0.02(-6.90%)
Dec 07, 2011 0.3000 0.3000 0.2900 0.2900 77,422 -0.01(-3.33%)
Dec 06, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 05, 2011 0.3000 0.3000 0.3000 0.3000 5,833 -0.03(-9.09%)
Dec 02, 2011 0.3300 0.3300 0.3050 0.3300 20,000 +0.03(+10.00%)
Dec 01, 2011 0.3000 0.3000 0.3000 0.3000 1,000 -0.03(-9.09%)
Nov 30, 2011 0.3300 0.3300 0.3300 0.3300 32,000 +0.01(+3.13%)
Nov 29, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 28, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 25, 2011 0.3200 0.3200 0.3200 0.3200 3,400 +0.02(+6.67%)
Nov 24, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 23, 2011 0.3300 0.3500 0.3000 0.3000 105,000 -0.02(-6.25%)
Nov 22, 2011 0.3050 0.3200 0.3000 0.3200 44,500 -0.02(-5.88%)
Nov 21, 2011 0.3000 0.3400 0.3000 0.3400 65,422 +0.03(+9.68%)
Nov 18, 2011 0.2950 0.3100 0.2950 0.3100 27,177 +0.01(+3.33%)
Nov 17, 2011 0.3300 0.3300 0.2950 0.3000 36,000 -0.03(-9.09%)
Nov 16, 2011 0.3400 0.3400 0.3300 0.3300 39,000 +0.00(+0.00%)
Nov 15, 2011 0.3400 0.3500 0.3300 0.3300 30,500 -0.01(-2.94%)
Nov 14, 2011 0.3400 0.3400 0.3400 0.3400 13,500 +0.00(+0.00%)
Nov 11, 2011 0.3400 0.3400 0.3400 0.3400 31,750 +0.00(+0.00%)
Nov 10, 2011 0.3600 0.3600 0.3400 0.3400 5,500 -0.03(-8.11%)
Nov 09, 2011 0.3800 0.3800 0.3700 0.3700 65,800 -0.01(-2.63%)
Nov 08, 2011 0.3700 0.3800 0.3700 0.3800 44,000 +0.00(+0.00%)
Nov 07, 2011 0.3900 0.3900 0.3350 0.3800 31,153 -0.01(-1.30%)
Nov 04, 2011 0.3800 0.3850 0.3800 0.3850 10,053 +0.02(+4.05%)
Nov 03, 2011 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 02, 2011 0.3850 0.3900 0.3700 0.3700 16,500 +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.