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 (%)
Feb 26, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 25, 2010 0.3800 0.3800 0.3800 0.3800 500 -0.07(-15.56%)
Feb 24, 2010 0.4500 0.4500 0.4500 0.4500 30,000 -0.04(-9.09%)
Feb 23, 2010 0.4900 0.4950 0.4900 0.4950 14,000 +0.01(+1.02%)
Feb 22, 2010 0.4900 0.4900 0.4900 0.4900 1,000 +0.04(+8.89%)
Feb 19, 2010 0.4150 0.4500 0.4000 0.4500 57,000 +0.04(+11.11%)
Feb 18, 2010 0.4950 0.4950 0.4050 0.4050 16,500 -0.09(-18.18%)
Feb 17, 2010 0.4400 0.4950 0.4400 0.4950 25,000 -0.01(-1.00%)
Feb 16, 2010 0.5000 0.5000 0.4800 0.5000 68,500 +0.10(+25.00%)
Feb 12, 2010 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Feb 11, 2010 0.3900 0.3900 0.3900 0.3900 14,000 +0.00(+0.00%)
Feb 10, 2010 0.3850 0.3900 0.3850 0.3900 19,500 +0.02(+4.00%)
Feb 09, 2010 0.3500 0.3850 0.3500 0.3750 29,200 +0.05(+17.19%)
Feb 08, 2010 0.3200 0.3200 0.3200 0.3200 9,270 +0.02(+6.67%)
Feb 05, 2010 0.3000 0.3000 0.3000 0.3000 76,770 +0.00(+0.00%)
Feb 04, 2010 0.3100 0.3100 0.3000 0.3000 70,000 -0.10(-25.00%)
Feb 03, 2010 0.4000 0.4000 0.4000 0.4000 11,000 +0.00(+0.00%)
Feb 02, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 01, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
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%)
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.