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 29, 2010 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 28, 2010 0.4000 0.4000 0.4000 0.4000 4,500 +0.07(+19.40%)
Jan 27, 2010 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jan 26, 2010 0.4000 0.4000 0.3350 0.3350 8,500 -0.08(-20.24%)
Jan 25, 2010 0.4200 0.4200 0.4200 0.4200 10,000 -0.05(-10.64%)
Jan 22, 2010 0.4700 0.4700 0.4700 0.4700 4,000 +0.00(+0.00%)
Jan 21, 2010 0.4400 0.4700 0.4400 0.4700 16,000 +0.01(+2.17%)
Jan 20, 2010 0.4700 0.4700 0.4600 0.4600 26,500 +0.03(+6.98%)
Jan 19, 2010 0.3900 0.4300 0.3900 0.4300 39,800 +0.04(+10.26%)
Jan 18, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 15, 2010 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
Jan 14, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 13, 2010 0.3900 0.3900 0.3900 0.3900 2,000 +0.01(+1.30%)
Jan 12, 2010 0.3850 0.3850 0.3850 0.3850 3,500 +0.00(+0.00%)
Jan 11, 2010 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Jan 08, 2010 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Jan 07, 2010 0.3700 0.3850 0.3700 0.3850 31,500 +0.04(+10.00%)
Jan 06, 2010 0.3300 0.3500 0.3000 0.3500 19,500 +0.02(+6.06%)
Jan 05, 2010 0.3300 0.3300 0.3300 0.3300 2,000 +0.02(+4.76%)
Jan 04, 2010 0.3250 0.3250 0.3150 0.3150 10,500 -0.02(-4.55%)
Dec 31, 2009 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 30, 2009 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 29, 2009 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 24, 2009 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 23, 2009 0.3500 0.3500 0.3300 0.3300 16,000 -0.02(-5.71%)
Dec 22, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 21, 2009 0.3500 0.3500 0.3500 0.3500 1,500 -0.05(-12.50%)
Dec 18, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 17, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 16, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 15, 2009 0.3500 0.4000 0.3500 0.4000 5,700 +0.00(+0.00%)
Dec 14, 2009 0.4000 0.4000 0.4000 0.4000 8,000 +0.00(+0.00%)
Dec 11, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 10, 2009 0.4000 0.4000 0.4000 0.4000 5,000 +0.02(+3.90%)
Dec 09, 2009 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Dec 08, 2009 0.3850 0.3850 0.3850 0.3850 2,200 +0.04(+13.24%)
Dec 07, 2009 0.3400 0.3400 0.3400 0.3400 1,310 -0.07(-17.07%)
Dec 04, 2009 0.4000 0.4100 0.4000 0.4100 7,500 +0.02(+5.13%)
Dec 03, 2009 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 02, 2009 0.3900 0.3900 0.3900 0.3900 5,000 -0.01(-2.50%)
Dec 01, 2009 0.4050 0.4050 0.4000 0.4000 13,000 +0.00(+0.00%)
Nov 30, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.04(+11.11%)
Nov 27, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Nov 26, 2009 0.3600 0.3600 0.3600 0.3600 2,000 -0.04(-10.00%)
Nov 25, 2009 0.3600 0.4000 0.3600 0.4000 20,000 +0.07(+21.21%)
Nov 24, 2009 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 23, 2009 0.3300 0.3300 0.3300 0.3300 500 -0.03(-8.33%)
Nov 20, 2009 0.3600 0.3600 0.3600 0.3600 500 +0.01(+2.86%)
Nov 19, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 18, 2009 0.3500 0.3500 0.3500 0.3500 7,000 -0.05(-12.50%)
Nov 17, 2009 0.3500 0.4000 0.3500 0.4000 10,000 +0.05(+14.29%)
Nov 16, 2009 0.3750 0.3750 0.3500 0.3500 11,190 +0.00(+0.00%)
Nov 13, 2009 0.3500 0.3500 0.3500 0.3500 2,000 -0.04(-10.26%)
Nov 12, 2009 0.3750 0.3900 0.3750 0.3900 10,000 +0.05(+14.71%)
Nov 11, 2009 0.3400 0.3400 0.3400 0.3400 100,000 +0.04(+13.33%)
Nov 10, 2009 0.2850 0.3000 0.2850 0.3000 53,000 -0.05(-14.29%)
Nov 09, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 06, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 05, 2009 0.3500 0.3500 0.3500 0.3500 40,000 +0.00(+0.00%)
Nov 04, 2009 0.3500 0.3500 0.3400 0.3500 54,000 -0.03(-7.89%)
Nov 03, 2009 0.3800 0.3800 0.3800 0.3800 4,000 +0.00(+0.00%)
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.