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, 2018 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Apr 27, 2018 0.0800 0.0850 0.0700 0.0700 39,000 -0.00(-6.67%)
Apr 25, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 24, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Apr 23, 2018 0.0800 0.0800 0.0750 0.0750 6,750 -0.01(-6.25%)
Apr 19, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 16, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 13, 2018 0.0850 0.0850 0.0700 0.0700 18,200 -0.01(-17.65%)
Apr 12, 2018 0.0800 0.0850 0.0800 0.0850 14,000 +0.01(+21.43%)
Apr 11, 2018 0.0800 0.0800 0.0700 0.0700 31,500 +0.00(+0.00%)
Apr 10, 2018 0.0700 0.0850 0.0700 0.0700 87,000 +0.00(+0.00%)
Apr 06, 2018 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Apr 04, 2018 0.0850 0.0850 0.0850 0 +0.02(+30.77%)
Apr 03, 2018 0.0700 0.0700 0.0650 0.0650 7,000 -0.02(-23.53%)
Apr 02, 2018 0.0750 0.0850 0.0700 0.0850 16,000 +0.01(+6.25%)
Mar 29, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 27, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 26, 2018 0.0900 0.0900 0.0650 0.0750 98,000 -0.01(-6.25%)
Mar 23, 2018 0.0800 0.0800 0.0700 0.0800 129,000 +0.00(+0.00%)
Mar 20, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 19, 2018 0.0900 0.0900 0.0800 0.0800 51,400 -0.01(-11.11%)
Mar 16, 2018 0.0900 0.0900 0.0900 0.0900 42,000 +0.00(+0.00%)
Mar 15, 2018 0.0900 0.0900 0.0900 0.0900 2,605 +0.00(+5.88%)
Mar 14, 2018 0.0800 0.0900 0.0800 0.0850 45,500 -0.00(-5.56%)
Mar 13, 2018 0.0850 0.0900 0.0700 0.0900 14,000 +0.01(+20.00%)
Mar 12, 2018 0.0800 0.0900 0.0750 0.0750 178,100 +0.00(+0.00%)
Mar 09, 2018 0.0750 0.0750 0.0750 0.0750 11,875 +0.00(+0.00%)
Mar 08, 2018 0.0750 0.0750 0.0750 0.0750 22,000 -0.01(-6.25%)
Mar 07, 2018 0.0800 0.0800 0.0700 0.0800 7,000 +0.01(+6.67%)
Mar 06, 2018 0.0750 0.0800 0.0750 0.0750 32,500 +0.00(+0.00%)
Mar 05, 2018 0.0750 0.0750 0.0750 0.0750 12,000 +0.01(+15.38%)
Mar 02, 2018 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-18.75%)
Mar 01, 2018 0.0700 0.0800 0.0700 0.0800 94,000 +0.01(+14.29%)
Feb 28, 2018 0.0700 0.0700 0.0700 0.0700 3,000 -0.01(-12.50%)
Feb 22, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 21, 2018 0.0750 0.0850 0.0650 0.0800 208,000 -0.01(-5.88%)
Feb 20, 2018 0.0850 0.0850 0.0750 0.0850 164,750 +0.01(+13.33%)
Feb 16, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 15, 2018 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Feb 14, 2018 0.0800 0.0850 0.0800 0.0800 60,000 +0.01(+6.67%)
Feb 13, 2018 0.0800 0.0800 0.0750 0.0750 66,100 -0.01(-6.25%)
Feb 08, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 07, 2018 0.0850 0.0850 0.0850 0.0850 15,000 +0.01(+6.25%)
Feb 06, 2018 0.0800 0.0800 0.0700 0.0800 102,000 +0.01(+6.67%)
Feb 05, 2018 0.0800 0.0800 0.0800 0.0750 110,750 +0.00(+0.00%)
Feb 02, 2018 0.0750 0.0800 0.0750 0.0750 567,000 +0.01(+15.38%)
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.