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 (%)
Jan 31, 2011 0.5700 0.5700 0.5400 0.5500 28,025 -0.01(-1.79%)
Jan 28, 2011 0.5700 0.5900 0.5500 0.5600 81,000 +0.01(+1.82%)
Jan 27, 2011 0.6000 0.6000 0.5000 0.5500 1,041,200 -0.05(-8.33%)
Jan 26, 2011 0.6300 0.6400 0.6000 0.6000 166,750 -0.05(-7.69%)
Jan 25, 2011 0.6800 0.6800 0.6300 0.6500 103,565 -0.05(-7.14%)
Jan 24, 2011 0.7000 0.7000 0.7000 0.7000 30,000 +0.01(+1.45%)
Jan 21, 2011 0.6900 0.7000 0.6800 0.6900 28,400 +0.00(+0.00%)
Jan 20, 2011 0.6600 0.6900 0.6500 0.6900 42,750 +0.03(+4.55%)
Jan 19, 2011 0.6900 0.6900 0.6600 0.6600 81,850 -0.02(-2.94%)
Jan 18, 2011 0.6900 0.6900 0.6700 0.6800 66,450 +0.00(+0.00%)
Jan 17, 2011 0.7000 0.7000 0.6800 0.6800 18,100 -0.04(-5.56%)
Jan 14, 2011 0.7000 0.7200 0.7000 0.7200 11,500 +0.00(+0.00%)
Jan 13, 2011 0.6500 0.7200 0.6500 0.7200 370,500 +0.06(+9.09%)
Jan 12, 2011 0.6600 0.7000 0.6600 0.6600 13,500 -0.01(-1.49%)
Jan 11, 2011 0.6900 0.7000 0.6700 0.6700 52,700 -0.02(-2.90%)
Jan 10, 2011 0.6600 0.7000 0.6500 0.6900 79,500 +0.06(+9.52%)
Jan 07, 2011 0.6300 0.6500 0.6000 0.6300 148,400 +0.01(+1.61%)
Jan 06, 2011 0.6900 0.7400 0.6000 0.6200 221,100 -0.06(-8.82%)
Jan 05, 2011 0.5900 0.6800 0.5900 0.6800 123,700 +0.09(+15.25%)
Jan 04, 2011 0.6100 0.6200 0.5900 0.5900 110,700 -0.02(-3.28%)
Dec 31, 2010 0.5900 0.6100 0.5900 0.6100 46,500 +0.01(+1.67%)
Dec 30, 2010 0.5800 0.6100 0.5800 0.6000 25,200 +0.00(+0.00%)
Dec 29, 2010 0.6000 0.6200 0.6000 0.6000 27,000 +0.02(+3.45%)
Dec 24, 2010 0.5800 0.5800 0.5800 0.5800 20,000 +0.02(+3.57%)
Dec 23, 2010 0.5500 0.6000 0.5500 0.5600 40,500 -0.04(-6.67%)
Dec 22, 2010 0.5800 0.6000 0.5600 0.6000 50,000 +0.04(+7.14%)
Dec 21, 2010 0.5600 0.5600 0.5600 0.5600 20,000 -0.01(-1.75%)
Dec 20, 2010 0.5700 0.5700 0.5700 0.5700 4,000 +0.00(+0.00%)
Dec 17, 2010 0.5700 0.5700 0.5700 0.5700 80,100 -0.03(-5.00%)
Dec 16, 2010 0.6000 0.6000 0.5700 0.6000 50,000 +0.00(+0.00%)
Dec 15, 2010 0.6300 0.6300 0.6000 0.6000 53,320 -0.03(-4.76%)
Dec 14, 2010 0.6000 0.6300 0.5700 0.6300 168,000 +0.03(+5.00%)
Dec 13, 2010 0.6000 0.6000 0.5700 0.6000 131,100 +0.02(+3.45%)
Dec 10, 2010 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 09, 2010 0.5800 0.6000 0.5700 0.5800 67,450 +0.01(+1.75%)
Dec 08, 2010 0.5800 0.5800 0.5700 0.5700 167,500 -0.01(-1.72%)
Dec 07, 2010 0.5700 0.6000 0.5700 0.5800 46,300 +0.01(+1.75%)
Dec 06, 2010 0.5700 0.5700 0.5700 0.5700 58,000 +0.00(+0.00%)
Dec 03, 2010 0.5700 0.6000 0.5700 0.5700 44,350 -0.01(-1.72%)
Dec 02, 2010 0.5700 0.5800 0.5700 0.5800 44,900 +0.01(+1.75%)
Dec 01, 2010 0.5900 0.5900 0.5700 0.5700 46,500 -0.01(-1.72%)
Nov 30, 2010 0.5100 0.5800 0.5000 0.5800 148,000 +0.02(+3.57%)
Nov 29, 2010 0.5600 0.5600 0.5100 0.5600 75,000 +0.00(+0.00%)
Nov 26, 2010 0.5500 0.5900 0.5200 0.5600 87,000 -0.04(-6.67%)
Nov 25, 2010 0.5400 0.6100 0.5100 0.6000 254,600 +0.10(+20.00%)
Nov 24, 2010 0.4900 0.5000 0.4900 0.5000 41,000 +0.02(+4.17%)
Nov 23, 2010 0.4800 0.4800 0.4800 0.4800 8,000 -0.03(-5.88%)
Nov 22, 2010 0.5000 0.5100 0.5000 0.5100 45,000 +0.00(+0.00%)
Nov 19, 2010 0.5000 0.5100 0.5000 0.5100 45,000 +0.00(+0.00%)
Nov 18, 2010 0.4900 0.5500 0.4900 0.5100 13,050 -0.04(-7.27%)
Nov 17, 2010 0.5400 0.5500 0.5400 0.5500 11,000 +0.05(+10.00%)
Nov 16, 2010 0.5100 0.5100 0.4900 0.5000 110,300 -0.02(-3.85%)
Nov 15, 2010 0.5400 0.5400 0.5000 0.5200 51,000 -0.01(-1.89%)
Nov 12, 2010 0.5300 0.5300 0.5300 0.5300 10,000 +0.03(+6.00%)
Nov 11, 2010 0.5000 0.5000 0.5000 0.5000 5,070 +0.00(+0.00%)
Nov 10, 2010 0.5400 0.5400 0.5000 0.5000 96,500 -0.04(-7.41%)
Nov 09, 2010 0.5800 0.5800 0.5400 0.5400 391,000 -0.02(-3.57%)
Nov 08, 2010 0.5500 0.5600 0.5500 0.5600 26,600 +0.01(+1.82%)
Nov 05, 2010 0.6000 0.6000 0.5400 0.5500 71,200 -0.05(-8.33%)
Nov 04, 2010 0.5400 0.6000 0.5400 0.6000 135,348 +0.06(+11.11%)
Nov 03, 2010 0.5400 0.5400 0.5100 0.5400 105,900 +0.00(+0.00%)
Nov 02, 2010 0.4900 0.6400 0.4700 0.5400 707,350 +0.05(+10.20%)
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.