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, 2022 0.1850 0.1900 0.1800 0.1900 170,547 +0.01(+5.56%)
Jan 28, 2022 0.1800 0.1850 0.1700 0.1800 204,700 -0.01(-5.26%)
Jan 27, 2022 0.1950 0.1950 0.1800 0.1900 116,461 -0.01(-2.56%)
Jan 26, 2022 0.1950 0.1950 0.1900 0.1950 47,514 +0.01(+2.63%)
Jan 25, 2022 0.1950 0.1950 0.1900 0.1900 69,022 -0.01(-2.56%)
Jan 24, 2022 0.1950 0.1950 0.1900 0.1950 140,788 +0.00(+0.00%)
Jan 21, 2022 0.2000 0.2000 0.1900 0.1950 106,000 +0.00(+0.00%)
Jan 20, 2022 0.2000 0.2000 0.1900 0.1950 73,810 +0.00(+0.00%)
Jan 19, 2022 0.2100 0.2100 0.1900 0.1950 94,742 -0.01(-2.50%)
Jan 18, 2022 0.2000 0.2000 0.1900 0.2000 50,950 +0.00(+0.00%)
Jan 17, 2022 0.2000 0.2100 0.1900 0.2000 116,543 -0.00(-2.44%)
Jan 14, 2022 0.2000 0.2050 0.2000 0.2050 309,410 +0.01(+5.13%)
Jan 13, 2022 0.1950 0.1950 0.1950 0.1950 19,000 +0.00(+0.00%)
Jan 12, 2022 0.1900 0.1950 0.1900 0.1950 82,675 +0.00(+0.00%)
Jan 11, 2022 0.2000 0.2000 0.1900 0.1950 241,129 -0.01(-2.50%)
Jan 10, 2022 0.2050 0.2100 0.2000 0.2000 84,265 -0.01(-4.76%)
Jan 07, 2022 0.2150 0.2150 0.2050 0.2100 74,800 -0.01(-2.33%)
Jan 06, 2022 0.2250 0.2250 0.2150 0.2150 99,900 +0.00(+0.00%)
Jan 05, 2022 0.2300 0.2300 0.2150 0.2150 241,792 -0.02(-6.52%)
Jan 04, 2022 0.2200 0.2350 0.2200 0.2300 278,252 +0.01(+4.55%)
Dec 31, 2021 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Dec 30, 2021 0.2100 0.2100 0.2000 0.2100 187,972 +0.00(+0.00%)
Dec 29, 2021 0.1900 0.2100 0.1900 0.2100 141,133 +0.02(+10.53%)
Dec 24, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 23, 2021 0.1850 0.1900 0.1800 0.1900 75,207 +0.00(+0.00%)
Dec 22, 2021 0.1900 0.1900 0.1900 0.1900 41,575 -0.01(-5.00%)
Dec 21, 2021 0.1950 0.2000 0.1950 0.2000 9,490 +0.01(+5.26%)
Dec 20, 2021 0.2000 0.2000 0.1850 0.1900 326,458 +0.00(+0.00%)
Dec 17, 2021 0.1900 0.1900 0.1750 0.1900 234,616 +0.01(+2.70%)
Dec 16, 2021 0.1900 0.1900 0.1750 0.1850 25,261 -0.01(-2.63%)
Dec 15, 2021 0.1900 0.1900 0.1700 0.1900 122,485 +0.00(+0.00%)
Dec 14, 2021 0.1900 0.1900 0.1850 0.1900 107,600 +0.00(+0.00%)
Dec 13, 2021 0.2000 0.2000 0.1900 0.1900 149,490 -0.01(-5.00%)
Dec 10, 2021 0.2000 0.2000 0.1900 0.2000 117,525 +0.01(+2.56%)
Dec 09, 2021 0.2000 0.2000 0.1850 0.1950 146,851 -0.01(-2.50%)
Dec 08, 2021 0.2000 0.2000 0.1900 0.2000 109,500 +0.01(+5.26%)
Dec 07, 2021 0.2100 0.2100 0.1800 0.1900 248,900 -0.02(-9.52%)
Dec 06, 2021 0.2100 0.2100 0.2100 0.2100 1,000 +0.03(+16.67%)
Dec 03, 2021 0.2000 0.2000 0.1800 0.1800 44,741 -0.02(-10.00%)
Dec 02, 2021 0.2000 0.2000 0.1750 0.2000 182,498 -0.01(-4.76%)
Dec 01, 2021 0.2000 0.2200 0.1900 0.2100 156,000 +0.01(+2.44%)
Nov 30, 2021 0.2250 0.2250 0.1850 0.2050 230,988 -0.01(-4.65%)
Nov 29, 2021 0.2200 0.2200 0.2100 0.2150 61,277 -0.01(-2.27%)
Nov 26, 2021 0.2300 0.2300 0.2100 0.2200 195,907 -0.01(-2.22%)
Nov 25, 2021 0.2200 0.2250 0.2050 0.2250 23,700 +0.00(+0.00%)
Nov 24, 2021 0.2200 0.2250 0.2100 0.2250 13,000 +0.00(+0.00%)
Nov 23, 2021 0.2200 0.2250 0.2100 0.2250 106,859 +0.01(+2.27%)
Nov 22, 2021 0.2350 0.2350 0.2100 0.2200 64,300 +0.00(+0.00%)
Nov 19, 2021 0.2200 0.2300 0.2200 0.2200 54,518 -0.01(-2.22%)
Nov 18, 2021 0.2300 0.2300 0.2200 0.2250 22,205 -0.01(-2.17%)
Nov 17, 2021 0.2400 0.2400 0.2200 0.2300 83,855 -0.00(-2.13%)
Nov 16, 2021 0.2600 0.2600 0.2350 0.2350 231,088 -0.01(-2.08%)
Nov 15, 2021 0.2450 0.2550 0.2350 0.2400 640,423 -0.01(-2.04%)
Nov 12, 2021 0.2450 0.2450 0.2400 0.2450 358,094 +0.00(+0.00%)
Nov 11, 2021 0.2450 0.2450 0.2400 0.2450 20,741 +0.00(+0.00%)
Nov 10, 2021 0.2450 0.2450 195,350 -0.01(-2.00%)
Nov 09, 2021 0.2450 0.2500 0.2350 0.2500 131,064 +0.00(+0.00%)
Nov 08, 2021 0.2450 0.2500 0.2300 0.2500 352,990 +0.01(+2.04%)
Nov 05, 2021 0.2500 0.2500 0.2400 0.2450 32,800 +0.00(+0.00%)
Nov 04, 2021 0.2500 0.2500 0.2450 0.2450 147,752 -0.01(-2.00%)
Nov 03, 2021 0.2450 0.2500 0.2350 0.2500 76,306 +0.02(+8.70%)
Nov 02, 2021 0.2300 0.2350 0.2250 0.2300 114,825 +0.01(+2.22%)
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.