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, 2020 0.0500 0.0500 0.0450 0.0450 19,000 +0.00(+0.00%)
Apr 29, 2020 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Apr 28, 2020 0.0450 0.0450 0.0450 0.0450 48,685 +0.00(+12.50%)
Apr 27, 2020 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-11.11%)
Apr 24, 2020 0.0400 0.0450 0.0400 0.0450 38,000 +0.01(+28.57%)
Apr 23, 2020 0.0400 0.0400 0.0350 0.0350 162,000 -0.00(-12.50%)
Apr 22, 2020 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+14.29%)
Apr 21, 2020 0.0350 0.0350 0.0350 0.0350 200,000 +0.00(+0.00%)
Apr 20, 2020 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Apr 16, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 15, 2020 0.0450 0.0450 0.0450 0.0450 54,000 +0.00(+12.50%)
Apr 13, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 07, 2020 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Apr 06, 2020 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Apr 03, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Apr 02, 2020 0.0350 0.0350 0.0300 0.0350 25,000 -0.00(-12.50%)
Apr 01, 2020 0.0300 0.0400 0.0300 0.0400 15,000 +0.00(+0.00%)
Mar 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 27, 2020 0.0350 0.0350 0.0350 0.0350 59,000 +0.01(+16.67%)
Mar 26, 2020 0.0350 0.0350 0.0300 0.0300 140,030 -0.01(-14.29%)
Mar 25, 2020 0.0300 0.0350 0.0300 0.0350 105,000 +0.01(+16.67%)
Mar 24, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 20, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 18, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 17, 2020 0.0250 0.0300 0.0250 0.0300 34,400 +0.00(+20.00%)
Mar 16, 2020 0.0300 0.0300 0.0250 0.0250 300,500 -0.01(-28.57%)
Mar 13, 2020 0.0350 0.0350 0.0350 0.0350 22,000 +0.00(+0.00%)
Mar 12, 2020 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Mar 11, 2020 0.0350 0.0350 0.0350 0.0350 76,000 +0.00(+0.00%)
Mar 10, 2020 0.0400 0.0400 0.0300 0.0350 166,000 +0.00(+0.00%)
Mar 09, 2020 0.0350 0.0350 0.0300 0.0350 70,772 -0.00(-12.50%)
Mar 06, 2020 0.0400 0.0400 0.0350 0.0400 81,000 +0.00(+0.00%)
Mar 05, 2020 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+14.29%)
Mar 04, 2020 0.0400 0.0400 0.0350 0.0350 342,000 -0.00(-12.50%)
Mar 02, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 28, 2020 0.0500 0.0500 0.0400 0.0450 55,000 -0.01(-10.00%)
Feb 26, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 20, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 19, 2020 0.0400 0.0400 0.0400 0.0400 9,042 -0.01(-20.00%)
Feb 18, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+25.00%)
Feb 14, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 13, 2020 0.0450 0.0450 0.0450 0.0450 100,000 -0.01(-10.00%)
Feb 11, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 07, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 04, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 31, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 30, 2020 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+14.29%)
Jan 29, 2020 0.0300 0.0350 0.0300 0.0350 472,000 -0.00(-12.50%)
Jan 28, 2020 0.0400 0.0400 0.0400 0.0400 65,000 +0.00(+0.00%)
Jan 27, 2020 0.0400 0.0400 0.0400 0.0400 11,750 -0.00(-11.11%)
Jan 24, 2020 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+12.50%)
Jan 22, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 21, 2020 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+12.50%)
Jan 20, 2020 0.0400 0.0400 0.0400 0.0400 200,000 -0.00(-11.11%)
Jan 17, 2020 0.0450 0.0450 0.0400 0.0450 68,109 -0.01(-10.00%)
Jan 16, 2020 0.0500 0.0500 0.0500 0.0500 80,000 +0.00(+0.00%)
Jan 15, 2020 0.0550 0.0550 0.0500 0.0500 16,000 +0.00(+0.00%)
Jan 14, 2020 0.0500 0.0500 0.0500 0.0500 95,000 +0.00(+0.00%)
Jan 13, 2020 0.0500 0.0550 0.0500 0.0500 14,500 -0.00(-9.09%)
Jan 10, 2020 0.0500 0.0550 0.0500 0.0550 15,000 +0.00(+0.00%)
Jan 09, 2020 0.0550 0.0550 0.0550 0.0550 93,000 +0.00(+10.00%)
Jan 07, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 06, 2020 0.0450 0.0500 0.0450 0.0500 275,000 +0.01(+25.00%)
Dec 31, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 30, 2019 0.0400 0.0450 0.0400 0.0400 72,500 +0.00(+0.00%)
Dec 27, 2019 0.0400 0.0450 0.0400 0.0400 95,500 +0.00(+0.00%)
Dec 24, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 23, 2019 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Dec 20, 2019 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+12.50%)
Dec 16, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 13, 2019 0.0400 0.0400 0.0400 0.0400 70,000 -0.00(-11.11%)
Dec 12, 2019 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+12.50%)
Dec 11, 2019 0.0400 0.0400 0.0400 0.0400 226,000 +0.00(+0.00%)
Dec 10, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Dec 06, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 05, 2019 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+14.29%)
Nov 28, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 26, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 22, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 21, 2019 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Nov 20, 2019 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Nov 19, 2019 0.0400 0.0400 0.0400 0.0400 65,000 +0.00(+14.29%)
Nov 18, 2019 0.0350 0.0350 0.0350 0.0350 3,500 -0.00(-12.50%)
Nov 15, 2019 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Nov 11, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 08, 2019 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Nov 07, 2019 0.0400 0.0400 0.0400 0.0400 48,125 -0.00(-11.11%)
Oct 31, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 29, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 28, 2019 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Oct 25, 2019 0.0450 0.0450 0.0450 0.0450 75,000 +0.00(+12.50%)
Oct 24, 2019 0.0400 0.0400 0.0400 0.0400 19,000 +0.00(+0.00%)
Oct 23, 2019 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
Oct 21, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 18, 2019 0.0400 0.0450 0.0350 0.0350 25,000 -0.00(-12.50%)
Oct 16, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 11, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 10, 2019 0.0450 0.0450 0.0450 900 +0.00(+0.00%)
Oct 09, 2019 0.0400 0.0450 0.0400 0.0450 106,500 +0.00(+12.50%)
Oct 08, 2019 0.0400 0.0400 0.0400 0.0400 159,000 +0.00(+0.00%)
Oct 03, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 02, 2019 0.0400 0.0400 0.0350 0.0350 27,300 +0.00(+0.00%)
Sep 26, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 25, 2019 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Sep 24, 2019 0.0450 0.0450 0.0350 0.0400 29,000 +0.00(+0.00%)
Sep 20, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 18, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 12, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 29, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 26, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 22, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 19, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 15, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 14, 2019 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Aug 12, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 07, 2019 0.0350 0.0350 0.0350 0.0350 9,037 -0.00(-12.50%)
Aug 01, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 31, 2019 0.0400 0.0400 0.0400 0.0400 7,500 +0.00(+0.00%)
Jul 29, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 26, 2019 0.0350 0.0400 0.0350 0.0400 15,000 +0.00(+14.29%)
Jul 25, 2019 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Jul 24, 2019 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Jul 22, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jul 19, 2019 0.0350 0.0450 0.0350 0.0450 2,000 +0.00(+12.50%)
Jul 18, 2019 0.0350 0.0400 0.0350 0.0400 20,500 +0.00(+14.29%)
Jul 17, 2019 0.0400 0.0400 0.0350 0.0350 31,500 -0.00(-12.50%)
Jul 16, 2019 0.0400 0.0400 0.0400 0.0400 105,000 +0.00(+0.00%)
Jul 12, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 08, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 05, 2019 0.0450 0.0450 0.0450 0.0450 46,000 +0.00(+0.00%)
Jul 04, 2019 0.0450 0.0450 0.0450 0.0450 41,250 +0.00(+0.00%)
Jul 03, 2019 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
Jul 02, 2019 0.0400 0.0400 0.0400 0.0400 21,500 -0.00(-11.11%)
Jun 28, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 27, 2019 0.0450 0.0500 0.0450 0.0450 41,500 -0.01(-10.00%)
Jun 26, 2019 0.0450 0.0500 0.0450 0.0500 28,000 +0.01(+11.11%)
Jun 25, 2019 0.0450 0.0450 0.0450 0.0450 15,555 -0.01(-10.00%)
Jun 24, 2019 0.0450 0.0500 0.0450 0.0500 867,250 +0.01(+25.00%)
Jun 21, 2019 0.0400 0.0400 0.0400 0.0400 427,250 +0.00(+14.29%)
Jun 20, 2019 0.0500 0.0500 0.0350 0.0350 432,294 -0.01(-30.00%)
Jun 19, 2019 0.0450 0.0500 0.0450 0.0500 120,000 +0.01(+11.11%)
Jun 18, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jun 17, 2019 0.0500 0.0500 0.0450 0.0450 13,500 +0.00(+0.00%)
Jun 14, 2019 0.0400 0.0450 0.0400 0.0450 13,500 -0.01(-10.00%)
Jun 13, 2019 0.0450 0.0500 0.0450 0.0500 205,000 +0.01(+11.11%)
Jun 10, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 07, 2019 0.0450 0.0500 0.0450 0.0500 22,713 +0.01(+11.11%)
Jun 06, 2019 0.0450 0.0450 0.0400 0.0450 92,000 -0.01(-10.00%)
Jun 05, 2019 0.0500 0.0500 0.0500 0.0500 83,999 +0.01(+25.00%)
Jun 04, 2019 0.0450 0.0450 0.0400 0.0400 290,500 +0.00(+0.00%)
Jun 03, 2019 0.0400 0.0450 0.0400 0.0400 118,000 -0.00(-11.11%)
May 31, 2019 0.0400 0.0450 0.0350 0.0450 122,833 +0.00(+0.00%)
May 30, 2019 0.0450 0.0450 0.0400 0.0450 137,844 +0.00(+12.50%)
May 29, 2019 0.0400 0.0400 0.0400 0.0400 77,687 +0.00(+14.29%)
May 28, 2019 0.0350 0.0350 0.0350 0.0350 51,000 +0.00(+0.00%)
May 27, 2019 0.0350 0.0350 0.0350 0.0350 51,000 +0.00(+0.00%)
May 24, 2019 0.0400 0.0400 0.0350 0.0350 63,000 -0.00(-12.50%)
May 23, 2019 0.0400 0.0400 0.0400 0.0400 121,100 -0.01(-20.00%)
May 22, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
May 21, 2019 0.0500 0.0550 0.0400 0.0500 319,439 +0.01(+25.00%)
May 17, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 16, 2019 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
May 08, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 06, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 03, 2019 0.0450 0.0450 0.0450 0.0450 4,100 +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.