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 (%)
Feb 28, 2018 0.0700 0.0700 0.0700 0.0700 3,000 -0.01(-12.50%)
Feb 22, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 21, 2018 0.0750 0.0850 0.0650 0.0800 208,000 -0.01(-5.88%)
Feb 20, 2018 0.0850 0.0850 0.0750 0.0850 164,750 +0.01(+13.33%)
Feb 16, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 15, 2018 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Feb 14, 2018 0.0800 0.0850 0.0800 0.0800 60,000 +0.01(+6.67%)
Feb 13, 2018 0.0800 0.0800 0.0750 0.0750 66,100 -0.01(-6.25%)
Feb 08, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 07, 2018 0.0850 0.0850 0.0850 0.0850 15,000 +0.01(+6.25%)
Feb 06, 2018 0.0800 0.0800 0.0700 0.0800 102,000 +0.01(+6.67%)
Feb 05, 2018 0.0800 0.0800 0.0800 0.0750 110,750 +0.00(+0.00%)
Feb 02, 2018 0.0750 0.0800 0.0750 0.0750 567,000 +0.01(+15.38%)
Feb 01, 2018 0.0800 0.0800 0.0650 0.0650 18,000 -0.01(-7.14%)
Jan 31, 2018 0.0800 0.0800 0.0650 0.0700 69,000 +0.01(+16.67%)
Jan 30, 2018 0.0700 0.0850 0.0600 0.0600 52,500 -0.01(-14.29%)
Jan 29, 2018 0.0650 0.0700 0.0650 0.0700 81,450 -0.00(-6.67%)
Jan 26, 2018 0.0700 0.0750 0.0700 0.0750 5,550 +0.00(+7.14%)
Jan 25, 2018 0.0850 0.0850 0.0700 0.0700 75,500 -0.01(-12.50%)
Jan 24, 2018 0.0800 0.0800 0.0800 0.0800 63,000 -0.01(-5.88%)
Jan 23, 2018 0.0850 0.0850 0.0800 0.0850 179,720 +0.01(+6.25%)
Jan 22, 2018 0.0800 0.0900 0.0800 0.0800 90,750 +0.00(+0.00%)
Jan 18, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 17, 2018 0.0800 0.0850 0.0800 0.0850 65,000 +0.01(+13.33%)
Jan 16, 2018 0.0850 0.0850 0.0750 0.0750 299,325 -0.01(-6.25%)
Jan 15, 2018 0.0700 0.0800 0.0700 0.0800 244,750 +0.01(+14.29%)
Jan 12, 2018 0.0550 0.0700 0.0550 0.0700 348,800 +0.02(+40.00%)
Jan 11, 2018 0.0550 0.0550 0.0500 0.0500 43,150 -0.00(-9.09%)
Jan 10, 2018 0.0550 0.0550 0.0550 0.0550 17,000 +0.00(+0.00%)
Jan 09, 2018 0.0550 0.0550 0.0550 0.0550 135,000 +0.00(+10.00%)
Jan 08, 2018 0.0600 0.0600 0.0450 0.0500 231,765 -0.00(-9.09%)
Jan 05, 2018 0.0550 0.0550 0.0550 0.0550 36,400 +0.00(+0.00%)
Jan 04, 2018 0.0550 0.0550 0.0450 0.0550 171,000 +0.00(+0.00%)
Jan 03, 2018 0.0500 0.0600 0.0500 0.0550 473,500 -0.00(-8.33%)
Jan 02, 2018 0.0500 0.0600 0.0500 0.0600 441,800 +0.01(+33.33%)
Dec 29, 2017 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Dec 28, 2017 0.0450 0.0550 0.0400 0.0550 569,000 +0.01(+37.50%)
Dec 27, 2017 0.0450 0.0450 0.0400 0.0400 523,000 +0.00(+14.29%)
Dec 22, 2017 0.0400 0.0400 0.0350 0.0350 291,500 -0.00(-12.50%)
Dec 21, 2017 0.0400 0.0400 0.0400 0.0400 286,300 +0.00(+14.29%)
Dec 19, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 18, 2017 0.0350 0.0350 0.0300 0.0300 560,285 -0.01(-25.00%)
Dec 15, 2017 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.00%)
Dec 14, 2017 0.0350 0.0400 0.0350 0.0400 6,000 +0.00(+14.29%)
Dec 12, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 11, 2017 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Dec 08, 2017 0.0350 0.0350 0.0350 0.0350 3,000 +0.01(+16.67%)
Dec 07, 2017 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Dec 06, 2017 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Dec 05, 2017 0.0350 0.0350 0.0350 0.0350 177,000 +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.