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 (%)
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%)
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.