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, 2012 0.0700 0.0700 0.0700 0.0700 29,500 +0.00(+0.00%)
Nov 29, 2012 0.0650 0.0700 0.0650 0.0700 35,000 +0.00(+0.00%)
Nov 28, 2012 0.0650 0.0700 0.0650 0.0700 38,000 -0.00(-6.67%)
Nov 27, 2012 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Nov 26, 2012 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Nov 24, 2012 0.0750 0.0750 0.0700 0.0700 25,000 +0.00(+0.00%)
Nov 23, 2012 0.0750 0.0750 0.0700 0.0700 25,000 -0.00(-6.67%)
Nov 22, 2012 0.0850 0.0850 0.0700 0.0750 43,000 +0.01(+15.38%)
Nov 21, 2012 0.0700 0.0700 0.0650 0.0650 17,500 -0.01(-7.14%)
Nov 20, 2012 0.0700 0.0750 0.0700 0.0700 31,000 +0.00(+0.00%)
Nov 19, 2012 0.0850 0.0850 0.0700 0.0700 18,000 -0.01(-17.65%)
Nov 16, 2012 0.0800 0.0850 0.0800 0.0850 84,138 +0.00(+0.00%)
Nov 15, 2012 0.0750 0.0850 0.0750 0.0850 58,000 +0.01(+21.43%)
Nov 14, 2012 0.0700 0.0750 0.0600 0.0700 171,500 -0.01(-12.50%)
Nov 13, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 12, 2012 0.0800 0.0800 0.0800 0.0800 35,000 +0.01(+14.29%)
Nov 09, 2012 0.0800 0.0800 0.0600 0.0700 99,000 -0.01(-12.50%)
Nov 08, 2012 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Nov 07, 2012 0.0800 0.0850 0.0800 0.0850 27,000 +0.01(+6.25%)
Nov 06, 2012 0.0850 0.0850 0.0800 0.0800 60,000 -0.01(-11.11%)
Nov 05, 2012 0.1000 0.1000 0.0900 0.0900 91,000 +0.01(+20.00%)
Nov 02, 2012 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+7.14%)
Nov 01, 2012 0.0650 0.0700 0.0650 0.0700 120,110 -0.00(-6.67%)
Oct 31, 2012 0.0750 0.0750 0.0750 0.0750 600 +0.00(+0.00%)
Oct 30, 2012 0.0750 0.0750 0.0750 0.0750 1,500 +0.00(+0.00%)
Oct 29, 2012 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 26, 2012 0.0750 0.0750 0.0750 0.0750 12,665 +0.00(+7.14%)
Oct 25, 2012 0.0800 0.0800 0.0700 0.0700 80,000 +0.00(+0.00%)
Oct 24, 2012 0.0850 0.0850 0.0700 0.0700 300,000 -0.02(-22.22%)
Oct 23, 2012 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Oct 19, 2012 0.1000 0.1000 0.1000 0.1000 32,000 +0.00(+0.00%)
Oct 18, 2012 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+17.65%)
Oct 17, 2012 0.0850 0.0850 0.0850 0.0850 13,500 +0.00(+0.00%)
Oct 16, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 15, 2012 0.0850 0.0850 0.0850 0.0850 20,200 -0.01(-15.00%)
Oct 12, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 11, 2012 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Oct 10, 2012 0.1000 0.1000 0.0850 0.1000 64,000 +0.00(+0.00%)
Oct 09, 2012 0.1000 0.1000 0.1000 0.1000 35,600 +0.00(+0.00%)
Oct 05, 2012 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 04, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 03, 2012 0.1100 0.1100 0.1100 0.1100 26,000 -0.01(-8.33%)
Oct 02, 2012 0.1200 0.1200 0.1200 0.1200 48,500 -0.02(-11.11%)
Oct 01, 2012 0.1300 0.1350 0.1300 0.1350 14,630 +0.01(+3.85%)
Sep 28, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 27, 2012 0.1500 0.1500 0.1200 0.1300 247,500 -0.02(-13.33%)
Sep 26, 2012 0.1500 0.1500 0.1500 0.1500 3,000 -0.01(-3.23%)
Sep 25, 2012 0.1600 0.1600 0.1550 0.1550 4,500 -0.01(-6.06%)
Sep 24, 2012 0.1650 0.1650 0.1650 0.1650 5,203 -0.01(-2.94%)
Sep 21, 2012 0.1750 0.1750 0.1700 0.1700 2,000 +0.00(+0.00%)
Sep 20, 2012 0.1750 0.1750 0.1500 0.1700 10,000 +0.01(+3.03%)
Sep 19, 2012 0.1650 0.1650 0.1650 0.1650 4,500 +0.01(+6.45%)
Sep 18, 2012 0.1900 0.1900 0.1550 0.1550 115,500 -0.02(-8.82%)
Sep 17, 2012 0.1800 0.1850 0.1500 0.1700 98,489 +0.01(+6.25%)
Sep 14, 2012 0.1800 0.1800 0.1600 0.1600 52,000 -0.01(-5.88%)
Sep 13, 2012 0.1550 0.1700 0.1500 0.1700 67,835 +0.03(+21.43%)
Sep 12, 2012 0.1600 0.1600 0.1400 0.1400 25,050 -0.01(-9.68%)
Sep 11, 2012 0.1800 0.1800 0.1450 0.1550 63,000 +0.01(+6.90%)
Sep 10, 2012 0.1400 0.1450 0.1400 0.1450 47,000 -0.01(-3.33%)
Sep 07, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 06, 2012 0.1500 0.1500 0.1500 0.1500 70,040 +0.03(+30.43%)
Sep 05, 2012 0.1150 0.1150 0.1150 0 +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.