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, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 29, 2019 0.0400 0.0500 0.0350 0.0400 285,150 -0.00(-11.11%)
Apr 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 24, 2019 0.0450 0.0500 0.0450 0.0450 107,000 -0.01(-10.00%)
Apr 22, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 17, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 12, 2019 0.0450 0.0450 0.0450 0.0450 37,000 +0.00(+0.00%)
Apr 11, 2019 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+12.50%)
Apr 05, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 04, 2019 0.0450 0.0450 0.0400 0.0400 20,000 +0.00(+0.00%)
Apr 03, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Apr 02, 2019 0.0400 0.0400 0.0400 0.0400 48,000 +0.00(+0.00%)
Apr 01, 2019 0.0400 0.0400 0.0400 0.0400 131,000 +0.00(+0.00%)
Mar 29, 2019 0.0400 0.0400 0.0400 0.0400 66,714 +0.00(+0.00%)
Mar 28, 2019 0.0500 0.0500 0.0400 0.0400 34,000 +0.00(+14.29%)
Mar 26, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 25, 2019 0.0450 0.0500 0.0400 0.0400 18,000 -0.00(-11.11%)
Mar 22, 2019 0.0450 0.0450 0.0400 0.0450 230,000 +0.00(+0.00%)
Mar 21, 2019 0.0400 0.0450 0.0400 0.0450 117,000 +0.00(+12.50%)
Mar 20, 2019 0.0400 0.0400 0.0400 0.0400 11,500 +0.00(+0.00%)
Mar 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 15, 2019 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Mar 14, 2019 0.0400 0.0400 0.0400 748 +0.00(+0.00%)
Mar 13, 2019 0.0400 0.0400 0.0400 0.0400 14,500 +0.00(+0.00%)
Mar 12, 2019 0.0400 0.0400 0.0400 0.0400 23,000 +0.00(+14.29%)
Mar 11, 2019 0.0350 0.0350 0.0350 0.0350 93,999 +0.00(+0.00%)
Mar 08, 2019 0.0350 0.0350 0.0350 0.0350 9,200 +0.00(+0.00%)
Mar 07, 2019 0.0350 0.0400 0.0350 0.0350 347,000 -0.00(-12.50%)
Mar 06, 2019 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Mar 05, 2019 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Mar 04, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 01, 2019 0.0400 0.0400 0.0400 0.0400 26,000 -0.00(-11.11%)
Feb 28, 2019 0.0450 0.0450 0.0450 0.0450 85,000 +0.00(+12.50%)
Feb 27, 2019 0.0400 0.0400 0.0400 0.0400 26,000 -0.00(-11.11%)
Feb 22, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 21, 2019 0.0450 0.0450 0.0450 0.0450 25,222 +0.00(+12.50%)
Feb 20, 2019 0.0400 0.0400 0.0400 0.0400 136,051 -0.00(-11.11%)
Feb 19, 2019 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Feb 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 14, 2019 0.0400 0.0400 0.0400 0.0400 217,000 -0.00(-11.11%)
Feb 12, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 11, 2019 0.0450 0.0450 0.0450 0.0450 163,000 +0.00(+12.50%)
Feb 08, 2019 0.0400 0.0400 0.0400 0.0400 4,000 -0.01(-20.00%)
Feb 07, 2019 0.0450 0.0500 0.0450 0.0500 44,300 +0.01(+11.11%)
Feb 06, 2019 0.0450 0.0450 0.0400 0.0450 190,000 +0.00(+0.00%)
Feb 05, 2019 0.0450 0.0550 0.0450 0.0450 129,000 -0.01(-10.00%)
Feb 04, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Jan 31, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 30, 2019 0.0550 0.0550 0.0400 0.0500 125,001 +0.01(+25.00%)
Jan 29, 2019 0.0400 0.0400 0.0400 0.0400 3,000 -0.01(-27.27%)
Jan 28, 2019 0.0550 0.0550 0.0500 0.0550 25,000 +0.00(+10.00%)
Jan 25, 2019 0.0500 0.0500 0.0500 0.0500 53,900 +0.01(+11.11%)
Jan 23, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 22, 2019 0.0450 0.0450 0.0450 0.0450 5,200 +0.00(+12.50%)
Jan 21, 2019 0.0400 0.0400 0.0350 0.0400 40,000 +0.00(+0.00%)
Jan 17, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 16, 2019 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+14.29%)
Jan 15, 2019 0.0350 0.0350 0.0350 0.0350 56,000 +0.00(+0.00%)
Jan 14, 2019 0.0400 0.0400 0.0350 0.0350 2,250 -0.00(-12.50%)
Jan 09, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 08, 2019 0.0350 0.0350 0.0350 0.0350 24,000 -0.00(-12.50%)
Jan 04, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 02, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 31, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 27, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 21, 2018 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-12.50%)
Dec 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 18, 2018 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Dec 17, 2018 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Dec 12, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 11, 2018 0.0400 0.0400 0.0400 0.0400 7,500 +0.00(+14.29%)
Nov 30, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 29, 2018 0.0400 0.0400 0.0350 0.0350 48,500 +0.00(+0.00%)
Nov 28, 2018 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Nov 26, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 23, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Nov 22, 2018 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Nov 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 15, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 14, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.01(+33.33%)
Nov 09, 2018 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Nov 08, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+14.29%)
Nov 05, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 01, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 31, 2018 0.0350 0.0350 0.0350 0.0350 71,000 +0.00(+0.00%)
Oct 30, 2018 0.0350 0.0350 0.0350 0.0350 33,500 +0.00(+0.00%)
Oct 29, 2018 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Oct 26, 2018 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Oct 25, 2018 0.0350 0.0350 0.0350 0.0350 10,850 +0.00(+0.00%)
Oct 24, 2018 0.0350 0.0350 0.0350 0.0350 267,000 -0.00(-12.50%)
Oct 23, 2018 0.0400 0.0400 0.0400 0.0400 15,000 -0.00(-11.11%)
Oct 18, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 17, 2018 0.0400 0.0450 0.0400 0.0450 69,000 +0.01(+28.57%)
Oct 16, 2018 0.0400 0.0400 0.0350 0.0350 50,000 -0.00(-12.50%)
Oct 15, 2018 0.0350 0.0400 0.0350 0.0400 75,000 +0.00(+0.00%)
Oct 12, 2018 0.0400 0.0400 0.0400 0.0400 153,995 -0.00(-11.11%)
Oct 11, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Oct 10, 2018 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+12.50%)
Oct 09, 2018 0.0450 0.0450 0.0400 0.0400 353,100 -0.00(-11.11%)
Oct 05, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 04, 2018 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+0.00%)
Oct 03, 2018 0.0450 0.0450 0.0450 0.0450 26,000 +0.00(+0.00%)
Oct 02, 2018 0.0450 0.0450 0.0450 0.0450 5,100 +0.00(+0.00%)
Oct 01, 2018 0.0500 0.0500 0.0400 0.0450 249,000 -0.01(-10.00%)
Sep 26, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 25, 2018 0.0500 0.0500 0.0450 0.0450 70,000 +0.00(+0.00%)
Sep 24, 2018 0.0450 0.0500 0.0450 0.0450 146,500 -0.01(-10.00%)
Sep 21, 2018 0.0550 0.0550 0.0450 0.0500 40,000 -0.00(-9.09%)
Sep 20, 2018 0.0500 0.0550 0.0500 0.0550 35,000 +0.00(+10.00%)
Sep 19, 2018 0.0500 0.0500 0.0500 0.0500 50,000 -0.00(-9.09%)
Sep 18, 2018 0.0500 0.0550 0.0500 0.0550 75,000 +0.00(+0.00%)
Sep 14, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 12, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 11, 2018 0.0500 0.0550 0.0450 0.0550 148,500 +0.01(+22.22%)
Sep 10, 2018 0.0450 0.0450 0.0450 0.0450 8,600 +0.00(+0.00%)
Sep 07, 2018 0.0450 0.0450 0.0450 0.0450 75,000 +0.00(+0.00%)
Sep 06, 2018 0.0450 0.0500 0.0450 0.0450 32,000 -0.01(-10.00%)
Sep 05, 2018 0.0500 0.0500 0.0500 0.0500 26,000 +0.01(+11.11%)
Aug 31, 2018 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Aug 29, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 28, 2018 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Aug 27, 2018 0.0600 0.0600 0.0500 0.0500 64,000 +0.00(+0.00%)
Aug 24, 2018 0.0550 0.0600 0.0500 0.0500 270,000 -0.00(-9.09%)
Aug 23, 2018 0.0550 0.0550 0.0550 0.0550 51,500 +0.00(+0.00%)
Aug 22, 2018 0.0550 0.0550 0.0550 0.0550 48,000 +0.00(+0.00%)
Aug 21, 2018 0.0500 0.0550 0.0500 0.0550 151,400 +0.00(+10.00%)
Aug 20, 2018 0.0500 0.0500 0.0450 0.0500 105,100 +0.00(+0.00%)
Aug 17, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 16, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 15, 2018 0.0500 0.0500 0.0500 0.0500 54,000 +0.01(+11.11%)
Aug 14, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Aug 13, 2018 0.0450 0.0500 0.0450 0.0450 300,000 -0.01(-10.00%)
Aug 10, 2018 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Aug 09, 2018 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Aug 08, 2018 0.0450 0.0550 0.0450 0.0550 301,404 +0.01(+22.22%)
Aug 07, 2018 0.0500 0.0500 0.0450 0.0450 34,000 -0.01(-25.00%)
Aug 03, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 02, 2018 0.0450 0.0500 0.0450 0.0500 13,000 +0.01(+11.11%)
Aug 01, 2018 0.0450 0.0450 0.0450 0.0450 41,999 +0.00(+0.00%)
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.