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 (%)
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%)
Nov 02, 2009 0.3000 0.3800 0.3000 0.3800 37,500 +0.08(+26.67%)
Oct 30, 2009 0.3050 0.3050 0.3000 0.3000 13,000 -0.04(-11.76%)
Oct 29, 2009 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 28, 2009 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 27, 2009 0.3400 0.3400 0.3400 0.3400 5,500 +0.00(+0.00%)
Oct 26, 2009 0.3400 0.3400 0.2800 0.3400 90,000 -0.11(-24.44%)
Oct 23, 2009 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 22, 2009 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 21, 2009 0.4500 0.4500 0.4500 0.4500 5,000 +0.02(+4.65%)
Oct 20, 2009 0.3500 0.4300 0.4000 0.4300 38,000 -0.05(-10.42%)
Oct 19, 2009 0.4800 0.4800 0.4800 0.4800 10,000 +0.00(+0.00%)
Oct 16, 2009 0.4800 0.4800 0.4800 0.4800 5,000 +0.03(+6.67%)
Oct 15, 2009 0.4500 0.4500 0.4500 0.4500 4,000 +0.05(+12.50%)
Oct 14, 2009 0.4000 0.4000 0.4000 0.4000 10,000 +0.05(+14.29%)
Oct 13, 2009 0.3500 0.3500 0.3500 0.3500 37,000 +0.05(+16.67%)
Oct 09, 2009 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Oct 08, 2009 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Oct 07, 2009 0.3000 0.3000 0.3000 0.3000 20,000 +0.01(+1.69%)
Oct 06, 2009 0.2950 0.2950 0.2950 0.2950 3,000 +0.04(+18.00%)
Oct 05, 2009 0.2500 0.2500 0.2500 0.2500 6,000 +0.00(+0.00%)
Oct 02, 2009 0.2500 0.2500 0.2500 0.2500 6,000 +0.00(+0.00%)
Oct 01, 2009 0.2500 0.2500 0.2500 0.2500 6,000 +0.00(+0.00%)
Sep 30, 2009 0.2500 0.2500 0.2200 0.2500 34,000 +0.00(+0.00%)
Sep 29, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 28, 2009 0.2350 0.3000 0.2350 0.2500 40,000 +0.05(+25.00%)
Sep 25, 2009 0.2500 0.2500 0.2000 0.2000 54,000 +0.05(+33.33%)
Sep 24, 2009 0.2000 0.2000 0.1500 0.1500 15,000 +0.00(+0.00%)
Sep 23, 2009 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+11.11%)
Sep 22, 2009 0.1500 0.1500 0.1350 0.1350 19,500 -0.07(-32.50%)
Sep 21, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 18, 2009 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%)
Sep 17, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 16, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 15, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 14, 2009 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Sep 11, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 10, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 09, 2009 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Sep 08, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 04, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 03, 2009 0.1600 0.2000 0.1600 0.2000 20,000 +0.10(+100.00%)
Sep 02, 2009 0.1000 0.1000 0.1000 0.1000 0 +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.