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 (%)
Nov 30, 2021 0.2250 0.2250 0.1850 0.2050 230,988 -0.01(-4.65%)
Nov 29, 2021 0.2200 0.2200 0.2100 0.2150 61,277 -0.01(-2.27%)
Nov 26, 2021 0.2300 0.2300 0.2100 0.2200 195,907 -0.01(-2.22%)
Nov 25, 2021 0.2200 0.2250 0.2050 0.2250 23,700 +0.00(+0.00%)
Nov 24, 2021 0.2200 0.2250 0.2100 0.2250 13,000 +0.00(+0.00%)
Nov 23, 2021 0.2200 0.2250 0.2100 0.2250 106,859 +0.01(+2.27%)
Nov 22, 2021 0.2350 0.2350 0.2100 0.2200 64,300 +0.00(+0.00%)
Nov 19, 2021 0.2200 0.2300 0.2200 0.2200 54,518 -0.01(-2.22%)
Nov 18, 2021 0.2300 0.2300 0.2200 0.2250 22,205 -0.01(-2.17%)
Nov 17, 2021 0.2400 0.2400 0.2200 0.2300 83,855 -0.00(-2.13%)
Nov 16, 2021 0.2600 0.2600 0.2350 0.2350 231,088 -0.01(-2.08%)
Nov 15, 2021 0.2450 0.2550 0.2350 0.2400 640,423 -0.01(-2.04%)
Nov 12, 2021 0.2450 0.2450 0.2400 0.2450 358,094 +0.00(+0.00%)
Nov 11, 2021 0.2450 0.2450 0.2400 0.2450 20,741 +0.00(+0.00%)
Nov 10, 2021 0.2450 0.2450 195,350 -0.01(-2.00%)
Nov 09, 2021 0.2450 0.2500 0.2350 0.2500 131,064 +0.00(+0.00%)
Nov 08, 2021 0.2450 0.2500 0.2300 0.2500 352,990 +0.01(+2.04%)
Nov 05, 2021 0.2500 0.2500 0.2400 0.2450 32,800 +0.00(+0.00%)
Nov 04, 2021 0.2500 0.2500 0.2450 0.2450 147,752 -0.01(-2.00%)
Nov 03, 2021 0.2450 0.2500 0.2350 0.2500 76,306 +0.02(+8.70%)
Nov 02, 2021 0.2300 0.2350 0.2250 0.2300 114,825 +0.01(+2.22%)
Nov 01, 2021 0.2600 0.3300 0.2250 0.2250 720,607 -0.02(-8.16%)
Oct 29, 2021 0.2350 0.2450 0.2000 0.2450 355,888 +0.03(+13.95%)
Oct 28, 2021 0.2150 0.2300 0.2150 0.2150 350,135 +0.01(+2.38%)
Oct 27, 2021 0.1950 0.2200 0.1900 0.2100 341,356 +0.02(+10.53%)
Oct 26, 2021 0.1800 0.1900 84,449 +0.02(+11.76%)
Oct 25, 2021 0.1800 0.1850 0.1700 0.1700 110,055 -0.01(-5.56%)
Oct 22, 2021 0.1800 0.1800 0.1700 0.1800 142,440 +0.00(+0.00%)
Oct 21, 2021 0.1650 0.1800 0.1600 0.1800 158,223 +0.03(+20.00%)
Oct 20, 2021 0.1500 0.1500 0.1500 0.1500 31,100 +0.00(+0.00%)
Oct 19, 2021 0.1550 0.1600 0.1500 0.1500 18,671 +0.00(+0.00%)
Oct 18, 2021 0.1600 0.1600 0.1500 0.1500 4,500 +0.00(+0.00%)
Oct 15, 2021 0.1600 0.1600 0.1500 0.1500 48,030 +0.00(+0.00%)
Oct 14, 2021 0.1750 0.1750 0.1400 0.1500 103,285 -0.01(-6.25%)
Oct 13, 2021 0.1550 0.1600 0.1550 0.1600 43,202 +0.00(+0.00%)
Oct 12, 2021 0.1500 0.1600 0.1500 0.1600 4,100 +0.01(+6.67%)
Oct 08, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 07, 2021 0.1450 0.1500 0.1450 0.1500 75,571 +0.01(+7.14%)
Oct 06, 2021 0.1550 0.1550 0.1350 0.1400 443,003 -0.01(-9.68%)
Oct 05, 2021 0.1500 0.1550 0.1400 0.1550 116,525 +0.01(+3.33%)
Oct 04, 2021 0.1650 0.1650 0.1500 0.1500 122,709 -0.01(-3.23%)
Oct 01, 2021 0.1550 0.1550 0.1500 0.1550 24,900 +0.00(+0.00%)
Sep 30, 2021 0.1600 0.1600 0.1500 0.1550 123,506 -0.01(-3.13%)
Sep 29, 2021 0.1450 0.1750 0.1450 0.1600 504,331 +0.02(+18.52%)
Sep 28, 2021 0.1250 0.1350 0.1200 0.1350 652,317 +0.01(+8.00%)
Sep 27, 2021 0.1400 0.1400 0.1250 0.1250 317,871 -0.01(-7.41%)
Sep 24, 2021 0.1350 0.1350 0.1350 0.1350 6,000 +0.00(+0.00%)
Sep 23, 2021 0.1350 0.1350 0.1300 0.1350 157,800 +0.00(+0.00%)
Sep 22, 2021 0.1350 0.1350 0.1350 0.1350 8,000 -0.01(-3.57%)
Sep 21, 2021 0.1350 0.1400 0.1350 0.1400 69,144 +0.00(+0.00%)
Sep 20, 2021 0.1400 0.1450 0.1350 0.1400 65,240 +0.00(+0.00%)
Sep 17, 2021 0.1500 0.1500 0.1350 0.1400 212,104 -0.00(-3.45%)
Sep 16, 2021 0.1550 0.1550 0.1450 0.1450 65,200 -0.01(-3.33%)
Sep 15, 2021 0.1500 0.1500 0.1450 0.1500 82,706 -0.01(-6.25%)
Sep 14, 2021 0.1600 0.1600 0.1600 0.1600 20,000 -0.01(-3.03%)
Sep 13, 2021 0.1550 0.1650 0.1550 0.1650 154,250 +0.01(+3.13%)
Sep 10, 2021 0.1600 0.1600 0.1600 0.1600 20,370 -0.01(-3.03%)
Sep 09, 2021 0.1650 0.1650 0.1650 0.1650 39,930 -0.01(-2.94%)
Sep 08, 2021 0.1800 0.1800 0.1700 0.1700 635,250 -0.00(-2.86%)
Sep 07, 2021 0.1750 0.1800 0.1700 0.1750 306,259 +0.00(+0.00%)
Sep 03, 2021 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Sep 02, 2021 0.1400 0.1700 0.1400 0.1700 420,500 +0.03(+21.43%)
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.