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 (%)
Jul 31, 2018 0.0500 0.0500 0.0450 0.0450 3,000 -0.01(-10.00%)
Jul 30, 2018 0.0450 0.0500 0.0450 0.0500 197,500 +0.01(+11.11%)
Jul 27, 2018 0.0450 0.0500 0.0450 0.0450 294,500 +0.00(+12.50%)
Jul 26, 2018 0.0450 0.0450 0.0400 0.0400 43,000 +0.00(+0.00%)
Jul 25, 2018 0.0400 0.0400 0.0350 0.0400 40,750 +0.00(+0.00%)
Jul 24, 2018 0.0400 0.0400 0.0400 0.0400 91,262 -0.00(-11.11%)
Jul 23, 2018 0.0400 0.0450 0.0400 0.0450 186,751 +0.00(+12.50%)
Jul 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 18, 2018 0.0400 0.0400 0.0400 0.0400 32,000 +0.00(+0.00%)
Jul 17, 2018 0.0400 0.0400 0.0400 0.0400 276,250 +0.00(+0.00%)
Jul 16, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jul 13, 2018 0.0400 0.0400 0.0400 0.0400 88,000 +0.00(+0.00%)
Jul 12, 2018 0.0400 0.0400 0.0350 0.0400 157,750 +0.00(+0.00%)
Jul 11, 2018 0.0400 0.0400 0.0400 0.0400 115,500 +0.00(+0.00%)
Jul 10, 2018 0.0400 0.0400 0.0400 0.0400 103,500 +0.00(+0.00%)
Jul 09, 2018 0.0400 0.0400 0.0400 0.0400 138,428 +0.00(+0.00%)
Jul 06, 2018 0.0500 0.0500 0.0400 0.0400 519,000 -0.00(-11.11%)
Jul 05, 2018 0.0500 0.0500 0.0450 0.0450 303,000 -0.01(-10.00%)
Jul 04, 2018 0.0500 0.0500 0.0500 0.0500 32,000 +0.00(+0.00%)
Jun 28, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jun 27, 2018 0.0550 0.0600 0.0550 0.0600 67,000 +0.00(+0.00%)
Jun 26, 2018 0.0550 0.0600 0.0550 0.0600 100,000 +0.00(+9.09%)
Jun 25, 2018 0.0600 0.0600 0.0550 0.0550 322,650 -0.00(-8.33%)
Jun 22, 2018 0.0550 0.0600 0.0550 0.0600 35,000 +0.00(+0.00%)
Jun 21, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jun 19, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 18, 2018 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Jun 14, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 12, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 08, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 06, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 04, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 01, 2018 0.0700 0.0700 0.0650 0.0650 11,000 -0.01(-7.14%)
May 30, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
May 28, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 24, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 23, 2018 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-7.14%)
May 22, 2018 0.0700 0.0700 0.0700 0.0700 2,100 +0.01(+7.69%)
May 17, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 16, 2018 0.0750 0.0750 0.0650 0.0650 19,000 -0.01(-7.14%)
May 15, 2018 0.0700 0.0700 0.0700 0.0700 7,000 -0.00(-6.67%)
May 11, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
May 10, 2018 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
May 08, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 03, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 02, 2018 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+7.14%)
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.