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 28, 2017 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Apr 24, 2017 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Apr 21, 2017 0.0900 0.1000 0.0850 0.0850 63,600 +0.00(+0.00%)
Apr 18, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 13, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 12, 2017 0.0900 0.0900 0.0850 0.0850 19,500 -0.00(-5.56%)
Apr 11, 2017 0.0900 0.0900 0.0900 0.0900 10,500 +0.01(+12.50%)
Apr 10, 2017 0.0900 0.0900 0.0800 0.0800 20,000 -0.01(-11.11%)
Apr 07, 2017 0.0900 0.0900 0.0800 0.0900 66,000 +0.00(+0.00%)
Apr 06, 2017 0.0900 0.0950 0.0900 0.0900 47,000 +0.00(+0.00%)
Apr 05, 2017 0.0900 0.0900 0.0900 0.0900 21,000 +0.02(+28.57%)
Apr 04, 2017 0.0850 0.0900 0.0700 0.0700 91,935 -0.02(-22.22%)
Apr 03, 2017 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Mar 31, 2017 0.0900 0.0950 0.0750 0.0900 51,958 -0.01(-5.26%)
Mar 30, 2017 0.0900 0.0950 0.0900 0.0950 49,000 +0.01(+5.56%)
Mar 29, 2017 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
Mar 28, 2017 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Mar 27, 2017 0.0900 0.0900 0.0900 0.0900 10,666 +0.00(+0.00%)
Mar 24, 2017 0.0750 0.0900 0.0750 0.0900 65,140 +0.00(+5.88%)
Mar 23, 2017 0.0850 0.0850 0.0850 0.0850 50,000 +0.01(+13.33%)
Mar 21, 2017 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Mar 20, 2017 0.0950 0.0950 0.0900 0.0900 53,000 +0.00(+5.88%)
Mar 14, 2017 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Mar 13, 2017 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+11.76%)
Mar 10, 2017 0.0850 0.0850 0.0850 0.0850 24,000 +0.00(+0.00%)
Mar 08, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 07, 2017 0.0950 0.0950 0.0850 0.0850 126,000 -0.00(-5.56%)
Mar 06, 2017 0.0800 0.0900 0.0800 0.0900 96,500 +0.00(+5.88%)
Mar 03, 2017 0.0900 0.0900 0.0850 0.0850 117,500 +0.01(+6.25%)
Mar 02, 2017 0.0800 0.0800 0.0800 0.0800 51,000 -0.01(-5.88%)
Mar 01, 2017 0.0850 0.0850 0.0850 0.0850 464,667 +0.00(+0.00%)
Feb 28, 2017 0.0850 0.0850 0.0850 0.0850 75,800 +0.01(+6.25%)
Feb 27, 2017 0.0800 0.0800 0.0800 0.0800 41,000 -0.01(-5.88%)
Feb 24, 2017 0.0850 0.0850 0.0850 0.0850 40,000 +0.01(+6.25%)
Feb 23, 2017 0.0800 0.0800 0.0800 0.0800 114,000 +0.01(+6.67%)
Feb 22, 2017 0.0800 0.0850 0.0750 0.0750 114,100 -0.01(-11.76%)
Feb 21, 2017 0.0800 0.0850 0.0800 0.0850 37,500 +0.01(+13.33%)
Feb 17, 2017 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Feb 16, 2017 0.0850 0.0850 0.0850 0.0850 7,000 +0.01(+13.33%)
Feb 15, 2017 0.0850 0.0850 0.0750 0.0750 129,250 -0.01(-11.76%)
Feb 14, 2017 0.0850 0.0850 0.0850 0.0850 48,000 +0.00(+0.00%)
Feb 13, 2017 0.1000 0.1000 0.0850 0.0850 52,000 +0.01(+13.33%)
Feb 10, 2017 0.0700 0.0900 0.0700 0.0750 172,000 +0.00(+7.14%)
Feb 09, 2017 0.0700 0.0700 0.0700 0.0700 17,000 +0.00(+0.00%)
Feb 07, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 06, 2017 0.0700 0.0700 0.0700 0.0700 27,000 +0.00(+0.00%)
Jan 31, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 26, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jan 24, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 23, 2017 0.0700 0.0700 0.0700 0.0700 55,213 +0.00(+0.00%)
Jan 20, 2017 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jan 17, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jan 16, 2017 0.0700 0.0750 0.0700 0.0750 171,000 +0.00(+7.14%)
Jan 12, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 11, 2017 0.0700 0.0700 0.0700 0.0700 50,300 +0.00(+0.00%)
Jan 10, 2017 0.0700 0.0700 0.0700 0.0700 108,000 +0.00(+0.00%)
Jan 09, 2017 0.0700 0.0700 0.0700 0.0700 146,000 -0.00(-6.67%)
Jan 05, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 04, 2017 0.0650 0.0700 0.0650 0.0700 41,500 +0.01(+16.67%)
Dec 29, 2016 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Dec 28, 2016 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Dec 21, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 19, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 16, 2016 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Dec 12, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 09, 2016 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-14.29%)
Dec 08, 2016 0.0650 0.0700 0.0600 0.0700 79,600 +0.00(+0.00%)
Dec 06, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 01, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 30, 2016 0.0550 0.0600 0.0550 0.0600 56,000 +0.00(+0.00%)
Nov 29, 2016 0.0600 0.0600 0.0600 0.0600 40,000 -0.01(-7.69%)
Nov 25, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 18, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 17, 2016 0.0650 0.0650 0.0600 0.0600 71,333 -0.01(-7.69%)
Nov 16, 2016 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Nov 15, 2016 0.0650 0.0650 0.0600 0.0600 112,580 -0.01(-14.29%)
Nov 14, 2016 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Nov 10, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 09, 2016 0.0700 0.0700 0.0700 0.0700 15,160 -0.00(-6.67%)
Nov 07, 2016 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Nov 04, 2016 0.0650 0.0900 0.0600 0.0900 211,000 +0.02(+38.46%)
Nov 03, 2016 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Nov 01, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 31, 2016 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Oct 27, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 26, 2016 0.0650 0.0650 0.0650 0.0650 15,250 +0.01(+8.33%)
Oct 24, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 21, 2016 0.0700 0.0700 0.0700 0.0700 1,200 +0.01(+7.69%)
Oct 19, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 18, 2016 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Oct 17, 2016 0.0700 0.0700 0.0600 0.0650 116,500 +0.00(+0.00%)
Oct 13, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 12, 2016 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Oct 11, 2016 0.0700 0.0700 0.0600 0.0600 119,000 -0.01(-7.69%)
Oct 07, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 06, 2016 0.0700 0.0700 0.0650 0.0650 15,000 -0.01(-7.14%)
Oct 04, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 03, 2016 0.0750 0.0750 0.0700 0.0700 12,000 -0.00(-6.67%)
Sep 30, 2016 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 29, 2016 0.0650 0.0750 0.0650 0.0750 14,500 +0.00(+0.00%)
Sep 28, 2016 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 27, 2016 0.0750 0.0750 0.0750 0.0750 101 +0.00(+0.00%)
Sep 23, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 09, 2016 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Sep 08, 2016 0.0650 0.0650 0.0650 0.0650 17,000 +0.01(+8.33%)
Sep 07, 2016 0.0600 0.0600 0.0600 0.0600 1,100 +0.00(+0.00%)
Sep 06, 2016 0.0600 0.0600 0.0600 0.0600 34,834 -0.01(-7.69%)
Sep 01, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 31, 2016 0.0700 0.0700 0.0650 0.0650 57,000 -0.01(-7.14%)
Aug 26, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 25, 2016 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Aug 19, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 18, 2016 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Aug 17, 2016 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Aug 16, 2016 0.0700 0.0700 0.0700 0.0700 2,808 -0.00(-6.67%)
Aug 15, 2016 0.0700 0.0750 0.0700 0.0750 45,000 +0.00(+0.00%)
Aug 09, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 05, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 02, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 27, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 21, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 20, 2016 0.0750 0.0750 0.0750 0.0750 40,700 +0.00(+7.14%)
Jul 19, 2016 0.0800 0.0800 0.0700 0.0700 50,700 -0.02(-22.22%)
Jul 18, 2016 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Jul 07, 2016 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jul 05, 2016 0.0950 0.1000 0.0950 0.1000 42,000 +0.02(+25.00%)
Jun 30, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 29, 2016 0.0800 0.0800 0.0800 0.0800 28,570 -0.01(-11.11%)
Jun 28, 2016 0.0950 0.0950 0.0900 0.0900 23,079 +0.00(+5.88%)
Jun 27, 2016 0.0900 0.0900 0.0850 0.0850 53,000 +0.00(+0.00%)
Jun 23, 2016 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jun 20, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 17, 2016 0.0800 0.0950 0.0700 0.0950 257,500 +0.01(+5.56%)
Jun 10, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 09, 2016 0.0800 0.0800 0.0800 0.0800 51,000 +0.01(+14.29%)
Jun 08, 2016 0.0750 0.0750 0.0700 0.0700 99,000 -0.01(-17.65%)
Jun 07, 2016 0.0700 0.0850 0.0700 0.0850 70,000 +0.01(+6.25%)
Jun 03, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 01, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 31, 2016 0.0700 0.0750 0.0700 0.0750 93,461 +0.00(+0.00%)
May 30, 2016 0.0750 0.0750 0.0750 0.0750 37,000 +0.00(+7.14%)
May 25, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 24, 2016 0.0750 0.0750 0.0600 0.0650 97,000 -0.02(-23.53%)
May 18, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 16, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 13, 2016 0.0850 0.0850 0.0850 0.0850 72,000 +0.00(+0.00%)
May 11, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 10, 2016 0.0850 0.0850 0.0850 0.0850 2,000 -0.01(-10.53%)
May 09, 2016 0.0950 0.0950 0.0900 0.0950 18,500 -0.01(-5.00%)
May 03, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
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.