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 (%)
Apr 30, 2018 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Apr 27, 2018 0.0800 0.0850 0.0700 0.0700 39,000 -0.00(-6.67%)
Apr 25, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 24, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Apr 23, 2018 0.0800 0.0800 0.0750 0.0750 6,750 -0.01(-6.25%)
Apr 19, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 16, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 13, 2018 0.0850 0.0850 0.0700 0.0700 18,200 -0.01(-17.65%)
Apr 12, 2018 0.0800 0.0850 0.0800 0.0850 14,000 +0.01(+21.43%)
Apr 11, 2018 0.0800 0.0800 0.0700 0.0700 31,500 +0.00(+0.00%)
Apr 10, 2018 0.0700 0.0850 0.0700 0.0700 87,000 +0.00(+0.00%)
Apr 06, 2018 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Apr 04, 2018 0.0850 0.0850 0.0850 0 +0.02(+30.77%)
Apr 03, 2018 0.0700 0.0700 0.0650 0.0650 7,000 -0.02(-23.53%)
Apr 02, 2018 0.0750 0.0850 0.0700 0.0850 16,000 +0.01(+6.25%)
Mar 29, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 27, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 26, 2018 0.0900 0.0900 0.0650 0.0750 98,000 -0.01(-6.25%)
Mar 23, 2018 0.0800 0.0800 0.0700 0.0800 129,000 +0.00(+0.00%)
Mar 20, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 19, 2018 0.0900 0.0900 0.0800 0.0800 51,400 -0.01(-11.11%)
Mar 16, 2018 0.0900 0.0900 0.0900 0.0900 42,000 +0.00(+0.00%)
Mar 15, 2018 0.0900 0.0900 0.0900 0.0900 2,605 +0.00(+5.88%)
Mar 14, 2018 0.0800 0.0900 0.0800 0.0850 45,500 -0.00(-5.56%)
Mar 13, 2018 0.0850 0.0900 0.0700 0.0900 14,000 +0.01(+20.00%)
Mar 12, 2018 0.0800 0.0900 0.0750 0.0750 178,100 +0.00(+0.00%)
Mar 09, 2018 0.0750 0.0750 0.0750 0.0750 11,875 +0.00(+0.00%)
Mar 08, 2018 0.0750 0.0750 0.0750 0.0750 22,000 -0.01(-6.25%)
Mar 07, 2018 0.0800 0.0800 0.0700 0.0800 7,000 +0.01(+6.67%)
Mar 06, 2018 0.0750 0.0800 0.0750 0.0750 32,500 +0.00(+0.00%)
Mar 05, 2018 0.0750 0.0750 0.0750 0.0750 12,000 +0.01(+15.38%)
Mar 02, 2018 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-18.75%)
Mar 01, 2018 0.0700 0.0800 0.0700 0.0800 94,000 +0.01(+14.29%)
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%)
Dec 04, 2017 0.0350 0.0350 0.0350 0.0350 15,360 +0.00(+0.00%)
Nov 29, 2017 0.0350 0.0350 0.0350 100 -0.00(-12.50%)
Nov 27, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 24, 2017 0.0350 0.0350 0.0350 0.0350 19,000 -0.00(-12.50%)
Nov 22, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 21, 2017 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+14.29%)
Nov 17, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 15, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 13, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 09, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 08, 2017 0.0400 0.0400 0.0400 0.0400 3,000 +0.01(+33.33%)
Nov 03, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 01, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 31, 2017 0.0350 0.0350 0.0350 0.0350 72,373 +0.00(+0.00%)
Oct 27, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 26, 2017 0.0350 0.0350 0.0300 0.0350 22,000 -0.00(-12.50%)
Oct 25, 2017 0.0450 0.0450 0.0350 0.0400 453,000 +0.00(+14.29%)
Oct 24, 2017 0.0400 0.0400 0.0350 0.0350 13,000 -0.01(-22.22%)
Oct 20, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 18, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 16, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 13, 2017 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+0.00%)
Oct 11, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 10, 2017 0.0400 0.0400 0.0350 0.0400 175,000 +0.00(+0.00%)
Oct 06, 2017 0.0400 0.0400 0.0400 0.0400 68,000 +0.00(+0.00%)
Oct 05, 2017 0.0450 0.0450 0.0400 0.0400 86,000 -0.00(-11.11%)
Oct 04, 2017 0.0450 0.0450 0.0450 0.0450 114,000 +0.00(+12.50%)
Oct 03, 2017 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Oct 02, 2017 0.0400 0.0400 0.0400 0.0400 257,000 +0.00(+0.00%)
Sep 29, 2017 0.0400 0.0400 0.0400 0.0400 275,000 +0.00(+0.00%)
Sep 28, 2017 0.0400 0.0400 0.0350 0.0400 961,374 +0.00(+0.00%)
Sep 27, 2017 0.0500 0.0500 0.0350 0.0400 1,211,026 -0.01(-20.00%)
Sep 26, 2017 0.0550 0.0550 0.0500 0.0500 201,000 -0.00(-9.09%)
Sep 25, 2017 0.0550 0.0550 0.0550 0.0550 44,000 +0.00(+0.00%)
Sep 22, 2017 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Sep 21, 2017 0.0600 0.0600 0.0600 0.0600 35,000 +0.01(+20.00%)
Sep 20, 2017 0.0550 0.0550 0.0500 0.0500 35,000 -0.01(-16.67%)
Sep 19, 2017 0.0600 0.0600 0.0600 0.0600 3,000 +0.01(+20.00%)
Sep 15, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 14, 2017 0.0550 0.0550 0.0550 0.0550 67,000 +0.00(+0.00%)
Sep 12, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 11, 2017 0.0600 0.0600 0.0600 0.0600 21,000 +0.00(+0.00%)
Sep 08, 2017 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Sep 05, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 30, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 28, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 21, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 18, 2017 0.0650 0.0650 0.0650 0.0650 51,000 +0.00(+0.00%)
Aug 17, 2017 0.0650 0.0650 0.0650 0.0650 61,500 +0.00(+0.00%)
Aug 14, 2017 0.0650 0.0650 0.0650 600 +0.01(+8.33%)
Aug 11, 2017 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.00%)
Aug 10, 2017 0.0650 0.0650 0.0600 0.0600 8,000 +0.00(+0.00%)
Aug 08, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 04, 2017 0.0650 0.0650 0.0600 0.0600 108,000 -0.01(-7.69%)
Aug 03, 2017 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
Aug 02, 2017 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
Aug 01, 2017 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Jul 28, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 27, 2017 0.0650 0.0650 0.0650 0.0650 37,200 +0.00(+0.00%)
Jul 25, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 24, 2017 0.0600 0.0600 0.0600 0.0600 159,000 +0.00(+0.00%)
Jul 21, 2017 0.0650 0.0650 0.0600 0.0600 21,000 -0.01(-7.69%)
Jul 20, 2017 0.0650 0.0650 0.0650 0.0650 29,000 -0.01(-7.14%)
Jul 18, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 14, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 13, 2017 0.0750 0.0750 0.0750 0.0750 23,295 -0.01(-6.25%)
Jul 12, 2017 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Jul 11, 2017 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jul 10, 2017 0.0800 0.0800 0.0750 0.0750 7,000 -0.01(-6.25%)
Jul 05, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 04, 2017 0.0750 0.0750 0.0750 0.0750 1,500 +0.00(+0.00%)
Jul 03, 2017 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 30, 2017 0.0750 0.0750 0.0750 0.0750 3,747 +0.00(+0.00%)
Jun 29, 2017 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Jun 28, 2017 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Jun 27, 2017 0.0800 0.0800 0.0750 0.0800 142,000 +0.00(+0.00%)
Jun 26, 2017 0.0750 0.0800 0.0750 0.0800 77,000 +0.00(+0.00%)
Jun 22, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 21, 2017 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+0.00%)
Jun 19, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 16, 2017 0.0800 0.0800 0.0750 0.0750 19,000 +0.00(+0.00%)
Jun 14, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 13, 2017 0.0700 0.0800 0.0700 0.0750 52,000 +0.00(+7.14%)
Jun 12, 2017 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Jun 08, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 07, 2017 0.0700 0.0700 0.0700 0.0700 62,000 +0.00(+0.00%)
Jun 06, 2017 0.0700 0.0700 0.0700 0.0700 22,000 +0.00(+0.00%)
Jun 05, 2017 0.0750 0.0750 0.0700 0.0700 30,200 +0.00(+0.00%)
Jun 02, 2017 0.0700 0.0800 0.0700 0.0700 192,000 +0.01(+7.69%)
Jun 01, 2017 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
May 31, 2017 0.0650 0.0650 0.0650 0.0650 39,500 +0.00(+0.00%)
May 30, 2017 0.0650 0.0650 0.0650 0.0650 60,384 -0.01(-7.14%)
May 24, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 23, 2017 0.0700 0.0700 0.0700 0.0700 70,000 +0.00(+0.00%)
May 19, 2017 0.0750 0.0750 0.0650 0.0700 205,666 -0.01(-12.50%)
May 16, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 15, 2017 0.0850 0.0850 0.0850 0.0850 152,000 +0.00(+0.00%)
May 12, 2017 0.0850 0.0850 0.0850 0.0850 1,950 -0.01(-10.53%)
May 10, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
May 09, 2017 0.0900 0.0900 0.0900 0.0900 40,000 -0.01(-5.26%)
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.