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 (%)
Dec 18, 2023 0.0250 0 +0.01(+25.00%)
Dec 15, 2023 0.0200 0.0200 0.0200 0.0200 60,000 +0.00(+0.00%)
Dec 14, 2023 0.0200 0.0200 0.0200 0.0200 73,000 +0.00(+0.00%)
Dec 13, 2023 0.0200 0.0200 0.0200 0.0200 21,000 +0.00(+0.00%)
Dec 12, 2023 0.0200 0.0200 0.0200 0.0200 278,000 +0.00(+0.00%)
Dec 11, 2023 0.0200 0.0200 0.0200 0.0200 13,000 +0.00(+0.00%)
Dec 08, 2023 0.0200 0.0200 0.0200 0.0200 5,500 +0.00(+0.00%)
Dec 06, 2023 0.0200 0 -0.01(-20.00%)
Dec 01, 2023 0.0250 0 +0.01(+25.00%)
Nov 30, 2023 0.0250 0.0250 0.0200 0.0200 297,000 +0.00(+0.00%)
Nov 28, 2023 0.0200 0 -0.01(-20.00%)
Nov 27, 2023 0.0250 0.0250 0.0250 0.0250 27,500 +0.00(+0.00%)
Nov 23, 2023 0.0250 0 +0.01(+25.00%)
Nov 22, 2023 0.0200 0.0250 0.0200 0.0200 50,750 -0.01(-20.00%)
Nov 21, 2023 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
Nov 20, 2023 0.0250 0.0250 0.0250 0.0250 52,225 +0.00(+0.00%)
Nov 17, 2023 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Nov 16, 2023 0.0250 0.0250 0.0250 0.0250 20,000 +0.01(+25.00%)
Nov 15, 2023 0.0300 0.0300 0.0200 0.0200 348,199 -0.01(-20.00%)
Nov 14, 2023 0.0300 0.0350 0.0250 0.0250 122,025 -0.00(-16.67%)
Nov 10, 2023 0.0300 328 +0.00(+20.00%)
Nov 09, 2023 0.0300 0.0300 0.0250 0.0250 15,000 -0.00(-16.67%)
Nov 07, 2023 0.0300 0 +0.00(+0.00%)
Nov 06, 2023 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Nov 03, 2023 0.0250 0.0300 0.0250 0.0300 252,176 +0.00(+0.00%)
Nov 02, 2023 0.0300 0.0300 0.0300 0.0300 2,775 +0.00(+0.00%)
Nov 01, 2023 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+20.00%)
Oct 30, 2023 0.0250 0 +0.00(+0.00%)
Oct 27, 2023 0.0250 0.0250 0.0250 0.0250 49,000 +0.00(+0.00%)
Oct 26, 2023 0.0250 0.0250 0.0250 0.0250 16,008 +0.00(+0.00%)
Oct 25, 2023 0.0300 0.0300 0.0250 0.0250 81,240 +0.00(+0.00%)
Oct 24, 2023 0.0300 0.0300 0.0250 0.0250 28,731 +0.00(+0.00%)
Oct 23, 2023 0.0250 0.0250 0.0250 0.0250 14,000 +0.00(+0.00%)
Oct 19, 2023 0.0250 0 +0.00(+0.00%)
Oct 18, 2023 0.0250 0.0250 0.0250 0.0250 613,000 +0.00(+0.00%)
Oct 17, 2023 0.0250 0.0250 0.0250 0.0250 93,000 -0.00(-16.67%)
Oct 16, 2023 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+20.00%)
Oct 13, 2023 0.0250 0.0250 0.0250 0.0250 388,200 -0.00(-16.67%)
Oct 12, 2023 0.0300 0.0300 0.0300 0.0300 10,180 +0.00(+0.00%)
Oct 04, 2023 0.0300 0.0300 1,515 +0.00(+0.00%)
Oct 03, 2023 0.0300 0.0300 0.0300 0.0300 70,100 +0.00(+0.00%)
Oct 02, 2023 0.0300 0.0300 0.0300 0.0300 126,765 +0.00(+0.00%)
Sep 28, 2023 0.0300 0 +0.00(+0.00%)
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-14.29%)
Sep 26, 2023 0.0350 0.0350 0.0350 0.0350 125,680 +0.00(+0.00%)
Sep 20, 2023 0.0350 1 +0.01(+16.67%)
Sep 19, 2023 0.0300 0.0300 0.0300 0.0300 50,000 -0.01(-14.29%)
Sep 18, 2023 0.0350 0.0350 0.0350 0.0350 67,142 +0.00(+0.00%)
Sep 15, 2023 0.0350 0.0350 0.0350 0.0350 4,000 +0.01(+16.67%)
Sep 14, 2023 0.0350 0.0350 0.0300 0.0300 50,000 +0.00(+0.00%)
Sep 12, 2023 0.0300 0 -0.01(-14.29%)
Sep 11, 2023 0.0350 0.0350 0.0350 0.0350 97,005 +0.00(+0.00%)
Sep 08, 2023 0.0400 0.0550 0.0350 0.0350 974,045 +0.00(+0.00%)
Sep 07, 2023 0.0400 0.0400 0.0350 0.0350 145,750 +0.01(+16.67%)
Sep 06, 2023 0.0300 0.0300 0.0300 0.0300 1,100 +0.00(+0.00%)
Sep 05, 2023 0.0250 0.0300 0.0250 0.0300 39,000 +0.00(+0.00%)
Aug 31, 2023 0.0300 0 +0.00(+0.00%)
Aug 29, 2023 0.0300 0 +0.00(+0.00%)
Aug 28, 2023 0.0300 0.0300 0.0300 0.0300 90,000 +0.00(+0.00%)
Aug 25, 2023 0.0300 0.0300 0.0300 0.0300 1,980 +0.00(+0.00%)
Aug 24, 2023 0.0300 0.0300 0.0300 0.0300 32,037 +0.00(+0.00%)
Aug 23, 2023 0.0300 0.0300 0.0300 0.0300 14,005 -0.01(-14.29%)
Aug 22, 2023 0.0350 0.0350 0.0350 0.0350 8,142 +0.00(+0.00%)
Aug 21, 2023 0.0300 0.0350 0.0300 0.0350 30,000 +0.01(+16.67%)
Aug 18, 2023 0.0350 0.0350 0.0300 0.0300 91,000 +0.00(+0.00%)
Aug 17, 2023 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+0.00%)
Aug 16, 2023 0.0300 0.0300 0.0300 0.0300 32,500 +0.00(+20.00%)
Aug 15, 2023 0.0250 0.0250 0.0250 0.0250 11,020 -0.00(-16.67%)
Aug 14, 2023 0.0300 0.0300 0.0300 0.0300 14,333 +0.00(+0.00%)
Aug 11, 2023 0.0250 0.0300 0.0250 0.0300 43,000 +0.00(+0.00%)
Aug 10, 2023 0.0300 0.0300 0.0300 0.0300 72,666 +0.00(+0.00%)
Aug 09, 2023 0.0350 0.0350 0.0300 0.0300 93,000 +0.00(+0.00%)
Aug 08, 2023 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Aug 03, 2023 0.0300 0 +0.00(+0.00%)
Aug 02, 2023 0.0300 0.0300 0.0300 0.0300 69,000 -0.01(-14.29%)
Aug 01, 2023 0.0350 0.0350 0.0350 0.0350 42,000 +0.00(+0.00%)
Jul 31, 2023 0.0300 0.0350 0.0300 0.0350 50,000 +0.01(+40.00%)
Jul 28, 2023 0.0350 0.0350 0.0250 0.0250 129,066 -0.00(-16.67%)
Jul 26, 2023 0.0300 0 -0.01(-14.29%)
Jul 25, 2023 0.0300 0.0350 0.0300 0.0350 60,000 +0.01(+16.67%)
Jul 24, 2023 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Jul 21, 2023 0.0300 0.0300 0.0300 0.0300 19,977 +0.00(+0.00%)
Jul 20, 2023 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Jul 19, 2023 0.0350 0.0350 0.0300 0.0300 161,633 -0.01(-14.29%)
Jul 18, 2023 0.0350 0.0350 0.0350 0.0350 38,000 +0.00(+0.00%)
Jul 17, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Jul 14, 2023 0.0300 0.0350 0.0300 0.0350 36,250 +0.01(+16.67%)
Jul 13, 2023 0.0300 0.0300 0.0300 0.0300 69,000 +0.00(+0.00%)
Jul 12, 2023 0.0300 0.0300 0.0300 0.0300 77,414 +0.00(+0.00%)
Jul 11, 2023 0.0300 0.0300 0.0300 0.0300 30,001 +0.00(+0.00%)
Jul 10, 2023 0.0350 0.0350 0.0300 0.0300 657,500 -0.01(-14.29%)
Jul 07, 2023 0.0350 0.0350 0.0300 0.0350 27,426 +0.00(+0.00%)
Jul 06, 2023 0.0350 0.0350 0.0350 0.0350 86,005 +0.01(+16.67%)
Jul 05, 2023 0.0300 0.0300 0.0300 0.0300 209,600 +0.00(+0.00%)
Jul 04, 2023 0.0300 0.0300 0.0300 0.0300 115,501 +0.00(+0.00%)
Jun 30, 2023 0.0300 0 -0.01(-14.29%)
Jun 29, 2023 0.0300 0.0350 0.0300 0.0350 1,090,925 +0.00(+0.00%)
Jun 28, 2023 0.0400 0.0400 0.0350 0.0350 34,400 -0.00(-12.50%)
Jun 27, 2023 0.0450 0.0450 0.0400 0.0400 135,000 +0.00(+0.00%)
Jun 26, 2023 0.0450 0.0450 0.0400 0.0400 204,000 +0.00(+0.00%)
Jun 22, 2023 0.0400 851 +0.00(+0.00%)
Jun 20, 2023 0.0400 0 -0.00(-11.11%)
Jun 19, 2023 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Jun 15, 2023 0.0400 0 -0.00(-11.11%)
May 08, 2023 0.0500 0.0500 0.0450 0.0450 286,095 -0.01(-10.00%)
May 05, 2023 0.0500 0.0500 0.0500 0.0500 82,874 +0.00(+0.00%)
May 04, 2023 0.0450 0.0500 0.0450 0.0500 36,000 +0.00(+0.00%)
May 03, 2023 0.0500 0.0500 0.0500 0.0500 14,500 +0.00(+0.00%)
May 02, 2023 0.0500 0.0500 0.0500 0.0500 242,240 -0.00(-9.09%)
May 01, 2023 0.0550 0.0550 0.0550 0.0550 5,233 +0.00(+0.00%)
Apr 28, 2023 0.0550 0.0550 0.0550 0.0550 85,382 +0.00(+0.00%)
Apr 27, 2023 0.0600 0.0600 0.0550 0.0550 11,800 +0.00(+0.00%)
Apr 26, 2023 0.0600 0.0600 0.0550 0.0550 151,500 +0.00(+0.00%)
Apr 25, 2023 0.0550 0.0550 0.0550 0.0550 7,500 -0.00(-8.33%)
Apr 24, 2023 0.0550 0.0600 0.0550 0.0600 106,333 +0.00(+0.00%)
Apr 21, 2023 0.0600 0.0600 0.0600 0.0600 89,203 +0.00(+0.00%)
Apr 20, 2023 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Apr 19, 2023 0.0600 0.0600 0.0600 0.0600 49,000 +0.00(+0.00%)
Apr 18, 2023 0.0600 0.0600 0.0600 0.0600 41,000 +0.00(+0.00%)
Apr 17, 2023 0.0600 0.0600 0.0600 0.0600 77,700 +0.00(+0.00%)
Apr 14, 2023 0.0600 0.0600 0.0600 0.0600 121,300 +0.00(+0.00%)
Apr 13, 2023 0.0600 0.0600 0.0600 0.0600 42,000 +0.00(+0.00%)
Apr 12, 2023 0.0600 0.0600 0.0600 0.0600 121,965 +0.00(+0.00%)
Apr 11, 2023 0.0550 0.0600 0.0550 0.0600 114,000 +0.00(+0.00%)
Apr 10, 2023 0.0600 0.0600 0.0600 0.0600 73,900 +0.00(+9.09%)
Apr 06, 2023 0.0550 0 -0.01(-15.38%)
Apr 05, 2023 0.0650 0.0650 0.0650 0.0650 153,369 +0.01(+8.33%)
Apr 04, 2023 0.0650 0.0650 0.0600 0.0600 434,270 -0.01(-7.69%)
Apr 03, 2023 0.0600 0.0650 0.0600 0.0650 32,470 +0.00(+0.00%)
Mar 31, 2023 0.0650 0.0650 0.0600 0.0650 397,370 +0.00(+0.00%)
Mar 30, 2023 0.0700 0.0700 0.0650 0.0650 119,000 +0.00(+0.00%)
Mar 29, 2023 0.0750 0.0750 0.0650 0.0650 139,550 -0.01(-7.14%)
Mar 28, 2023 0.0750 0.0750 0.0700 0.0700 213,932 -0.00(-6.67%)
Mar 27, 2023 0.0750 0.0800 0.0750 0.0750 253,825 +0.00(+0.00%)
Mar 24, 2023 0.0750 0.0750 0.0750 0.0750 79,875 +0.00(+0.00%)
Mar 23, 2023 0.0750 0.0750 0.0750 0.0750 19,205 +0.00(+0.00%)
Mar 22, 2023 0.0750 0.0750 0.0750 0.0750 77,000 +0.00(+0.00%)
Mar 21, 2023 0.0750 0.0750 0.0750 0.0750 2,250 -0.01(-6.25%)
Mar 20, 2023 0.0750 0.0800 0.0750 0.0800 61,040 +0.01(+14.29%)
Mar 17, 2023 0.0800 0.0800 0.0700 0.0700 28,116 -0.00(-6.67%)
Mar 16, 2023 0.0800 0.0800 0.0700 0.0750 184,866 +0.00(+7.14%)
Mar 15, 2023 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Mar 14, 2023 0.0800 0.0800 0.0700 0.0700 125,200 -0.01(-12.50%)
Mar 13, 2023 0.0900 0.0900 0.0800 0.0800 71,400 -0.01(-11.11%)
Mar 10, 2023 0.0850 0.0900 0.0850 0.0900 97,050 +0.00(+5.88%)
Mar 09, 2023 0.0850 0.0850 0.0850 0.0850 13,000 +0.01(+6.25%)
Mar 08, 2023 0.1000 0.1000 0.0800 0.0800 78,572 -0.01(-11.11%)
Mar 07, 2023 0.0550 0.1000 0.0550 0.0900 756,379 +0.03(+50.00%)
Mar 06, 2023 0.0600 0.0600 0.0600 0.0600 39,000 +0.00(+0.00%)
Mar 03, 2023 0.0650 0.0650 0.0600 0.0600 278,500 +0.00(+0.00%)
Mar 02, 2023 0.0650 0.0650 0.0600 0.0600 142,000 -0.01(-7.69%)
Mar 01, 2023 0.0650 0.0650 0.0650 0.0650 22,000 +0.00(+0.00%)
Feb 28, 2023 0.0650 0.0650 0.0650 0.0650 34,000 +0.00(+0.00%)
Feb 27, 2023 0.0650 0.0650 0.0650 0.0650 2,500 +0.00(+0.00%)
Feb 24, 2023 0.0650 0.0650 0.0650 0.0650 49,000 +0.01(+8.33%)
Feb 23, 2023 0.0600 0.0600 0.0600 0.0600 5,500 +0.00(+0.00%)
Feb 22, 2023 0.0650 0.0650 0.0600 0.0600 2,600 -0.01(-7.69%)
Feb 21, 2023 0.0700 0.0700 0.0650 0.0650 48,175 +0.00(+0.00%)
Feb 17, 2023 0.0650 0 +0.01(+8.33%)
Feb 16, 2023 0.0700 0.0700 0.0600 0.0600 359,000 +0.00(+0.00%)
Feb 15, 2023 0.0750 0.0750 0.0600 0.0600 288,400 -0.01(-14.29%)
Feb 14, 2023 0.0700 0.0700 0.0700 0.0700 488,000 +0.00(+0.00%)
Feb 13, 2023 0.0700 0.0750 0.0700 0.0700 281,022 -0.00(-6.67%)
Feb 10, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Feb 09, 2023 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Feb 08, 2023 0.0800 0.0800 0.0800 0.0800 10,043 +0.01(+6.67%)
Feb 06, 2023 0.0750 90 -0.01(-6.25%)
Feb 03, 2023 0.0800 0.0850 0.0800 0.0800 45,000 +0.00(+0.00%)
Feb 02, 2023 0.0800 0.0800 0.0800 0.0800 2,946 +0.01(+6.67%)
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.