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 (%)
Jul 30, 2021 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jul 29, 2021 0.2200 0.2200 0.2100 0.2200 35,700 +0.01(+4.76%)
Jul 28, 2021 0.2200 0.2250 0.1950 0.2100 53,050 -0.02(-6.67%)
Jul 27, 2021 0.2100 0.2250 0.2000 0.2250 114,000 +0.02(+12.50%)
Jul 26, 2021 0.2000 0.2100 0.1900 0.2000 33,350 +0.02(+8.11%)
Jul 23, 2021 0.1850 0.1850 0.1800 0.1850 67,575 +0.00(+0.00%)
Jul 22, 2021 0.1850 0.1850 0.1800 0.1850 20,297 +0.00(+0.00%)
Jul 21, 2021 0.1750 0.1850 0.1750 0.1850 33,700 +0.01(+8.82%)
Jul 20, 2021 0.1800 0.1850 0.1700 0.1700 118,864 -0.00(-2.86%)
Jul 19, 2021 0.1950 0.1950 0.1600 0.1750 254,301 -0.04(-18.60%)
Jul 16, 2021 0.2250 0.2250 0.2150 0.2150 225,550 -0.01(-2.27%)
Jul 15, 2021 0.2000 0.2200 0.1900 0.2200 151,874 +0.02(+12.82%)
Jul 14, 2021 0.1950 0.2000 0.1950 0.1950 43,783 -0.01(-7.14%)
Jul 13, 2021 0.2100 0.2100 0.2050 0.2100 28,500 +0.00(+0.00%)
Jul 12, 2021 0.2100 0.2100 0.2100 0.2100 103,070 +0.00(+0.00%)
Jul 09, 2021 0.2100 0.2100 0.2100 0.2100 27,500 +0.00(+0.00%)
Jul 08, 2021 0.2150 0.2150 0.2050 0.2100 6,100 +0.00(+0.00%)
Jul 07, 2021 0.2000 0.2250 0.2000 0.2100 69,322 +0.01(+5.00%)
Jul 06, 2021 0.2150 0.2150 0.2000 0.2000 14,000 -0.01(-4.76%)
Jul 05, 2021 0.2100 0.2100 0.2000 0.2100 20,775 +0.01(+5.00%)
Jul 02, 2021 0.2150 0.2150 0.1950 0.2000 100,944 -0.00(-2.44%)
Jun 30, 2021 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Jun 29, 2021 0.2000 0.2100 0.2000 0.2100 76,750 +0.02(+10.53%)
Jun 28, 2021 0.1900 0.1900 0.1900 0.1900 1,333 +0.01(+5.56%)
Jun 25, 2021 0.1900 0.1900 0.1750 0.1800 82,674 -0.01(-2.70%)
Jun 24, 2021 0.1800 0.1850 0.1800 0.1850 42,513 +0.01(+2.78%)
Jun 23, 2021 0.1850 0.1850 0.1800 0.1800 2,950 -0.01(-2.70%)
Jun 22, 2021 0.1700 0.1900 0.1700 0.1850 19,500 +0.01(+8.82%)
Jun 21, 2021 0.1750 0.1750 0.1650 0.1700 9,177 +0.01(+3.03%)
Jun 18, 2021 0.1650 0.1650 0.1550 0.1650 59,500 -0.01(-2.94%)
Jun 17, 2021 0.1750 0.1750 0.1650 0.1700 53,337 +0.00(+0.00%)
Jun 16, 2021 0.1850 0.1850 0.1700 0.1700 171,065 -0.01(-5.56%)
Jun 15, 2021 0.1800 0.1850 0.1750 0.1800 102,611 +0.00(+0.00%)
Jun 14, 2021 0.1800 0.1800 0.1750 0.1800 44,405 +0.00(+0.00%)
Jun 11, 2021 0.1850 0.1850 0.1800 0.1800 71,300 +0.00(+0.00%)
Jun 10, 2021 0.1750 0.1900 0.1750 0.1800 135,728 +0.01(+2.86%)
Jun 09, 2021 0.1800 0.1800 0.1750 0.1750 59,970 -0.01(-2.78%)
Jun 08, 2021 0.1750 0.1800 0.1750 0.1800 45,950 +0.01(+2.86%)
Jun 07, 2021 0.1650 0.1750 0.1550 0.1750 65,500 +0.00(+0.00%)
Jun 04, 2021 0.1750 0.1800 0.1750 0.1750 49,455 +0.00(+0.00%)
Jun 03, 2021 16.00 0.1750 0.1400 0.1750 20,142,500 +0.02(+16.67%)
Jun 02, 2021 0.1550 0.1600 0.1500 0.1500 187,833 +0.01(+3.45%)
Jun 01, 2021 0.1400 0.1450 0.1400 0.1450 81,190 +0.00(+0.00%)
May 31, 2021 0.1400 0.1500 0.1400 0.1450 324,465 -0.01(-3.33%)
May 28, 2021 0.1450 0.1500 0.1450 0.1500 117,800 +0.01(+3.45%)
May 27, 2021 0.1500 0.1550 0.1450 0.1450 241,000 -0.01(-3.33%)
May 26, 2021 0.1600 0.1600 0.1500 0.1500 115,110 -0.01(-6.25%)
May 25, 2021 0.1450 0.1600 0.1450 0.1600 228,623 +0.00(+0.00%)
May 21, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
May 20, 2021 0.1700 0.1700 0.1450 0.1500 685,717 -0.02(-11.76%)
May 19, 2021 0.1700 0.1750 0.1700 0.1700 115,509 +0.00(+0.00%)
May 18, 2021 0.1800 0.1800 0.1700 0.1700 107,150 +0.00(+0.00%)
May 17, 2021 0.1850 0.1850 0.1650 0.1700 100,300 -0.01(-5.56%)
May 14, 2021 0.1900 0.1900 0.1800 0.1800 33,805 +0.00(+0.00%)
May 13, 2021 0.1800 0.2000 0.1750 0.1800 174,000 -0.01(-2.70%)
May 12, 2021 0.1800 0.1850 0.1800 0.1850 93,635 -0.01(-2.63%)
May 11, 2021 0.1950 0.1950 0.1800 0.1900 128,975 +0.00(+0.00%)
May 10, 2021 0.1950 0.1950 0.1900 0.1900 69,055 +0.00(+0.00%)
May 07, 2021 0.1950 0.2000 0.1900 0.1900 47,250 +0.00(+0.00%)
May 06, 2021 0.1950 0.1950 0.1850 0.1900 86,142 +0.00(+0.00%)
May 05, 2021 0.1950 0.1950 0.1900 0.1900 277,650 -0.01(-2.56%)
May 04, 2021 0.1900 0.2050 0.1900 0.1950 130,452 -0.01(-4.88%)
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.