Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sun Summit Minerals Corp (TSV: SMN )

0.2650 -0.0150 (-5.36%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 2024 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 31, 2017 0.1900 0.1950 0.1800 0.1900 61,500 -0.01(-2.56%)
Jan 30, 2017 0.1950 0.1950 0.1950 0.1950 3,370 +0.01(+2.63%)
Jan 27, 2017 0.1850 0.1950 0.1800 0.1900 36,500 +0.01(+2.70%)
Jan 26, 2017 0.1800 0.1850 0.1800 0.1850 67,000 +0.01(+5.71%)
Jan 25, 2017 0.1900 0.1900 0.1750 0.1750 40,000 -0.03(-12.50%)
Jan 24, 2017 0.1900 0.2000 0.1900 0.2000 12,500 +0.00(+0.00%)
Jan 23, 2017 0.2000 0.2100 0.1900 0.2000 159,900 +0.00(+0.00%)
Jan 20, 2017 0.2000 0.2000 0.2000 0.2000 5,000 +0.02(+8.11%)
Jan 19, 2017 0.2000 0.2000 0.1800 0.1850 82,300 -0.02(-7.50%)
Jan 18, 2017 0.1900 0.2000 0.1800 0.2000 30,500 +0.00(+0.00%)
Jan 17, 2017 0.1950 0.2000 0.1950 0.2000 37,300 +0.01(+2.56%)
Jan 16, 2017 0.1950 0.1950 0.1950 0.1950 12,000 +0.00(+0.00%)
Jan 12, 2017 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jan 11, 2017 0.2000 0.2000 0.1950 0.1950 55,000 -0.01(-2.50%)
Jan 10, 2017 0.2150 0.2150 0.2000 0.2000 21,900 -0.01(-6.98%)
Jan 09, 2017 0.1950 0.2150 0.1950 0.2150 93,950 +0.01(+2.38%)
Jan 06, 2017 0.2150 0.2300 0.2100 0.2100 67,700 -0.01(-2.33%)
Jan 05, 2017 0.1900 0.2150 0.1900 0.2150 73,000 +0.02(+13.16%)
Jan 04, 2017 0.1900 0.1950 0.1900 0.1900 134,300 +0.00(+0.00%)
Jan 03, 2017 0.1850 0.1900 0.1850 0.1900 35,500 +0.02(+8.57%)
Dec 29, 2016 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Dec 28, 2016 0.1800 0.1800 0.1800 0.1800 15,000 +0.00(+0.00%)
Dec 22, 2016 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Dec 21, 2016 0.1600 0.1600 0.1600 0.1600 3,500 +0.00(+0.00%)
Dec 20, 2016 0.1650 0.1650 0.1600 0.1600 19,000 -0.01(-5.88%)
Dec 19, 2016 0.1700 0.1700 0.1700 0.1700 60,000 -0.01(-5.56%)
Dec 15, 2016 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Dec 14, 2016 0.1850 0.1900 0.1800 0.1900 115,506 -0.01(-5.00%)
Dec 13, 2016 0.1850 0.2500 0.1850 0.2000 148,500 +0.02(+8.11%)
Dec 12, 2016 0.1850 0.1850 0.1850 0.1850 32,000 +0.00(+0.00%)
Dec 09, 2016 0.1750 0.1850 0.1750 0.1850 114,000 +0.01(+2.78%)
Dec 08, 2016 0.1800 0.1800 0.1800 0.1800 40,000 +0.01(+9.09%)
Dec 07, 2016 0.1800 0.1800 0.1650 0.1650 92,000 -0.01(-8.33%)
Dec 06, 2016 0.1750 0.1800 0.1600 0.1800 14,500 +0.02(+16.13%)
Dec 02, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 01, 2016 0.1650 0.1650 0.1550 0.1550 14,000 -0.01(-6.06%)
Nov 30, 2016 0.1650 0.1650 0.1650 0.1650 4,500 -0.01(-8.33%)
Nov 29, 2016 0.1800 0.1800 0.1800 0.1800 800 -0.01(-2.70%)
Nov 28, 2016 0.1800 0.1850 0.1800 0.1850 19,300 -0.01(-5.13%)
Nov 22, 2016 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Nov 21, 2016 0.1700 0.1700 0.1700 0.1700 6,500 +0.01(+6.25%)
Nov 17, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Nov 16, 2016 0.1650 0.1650 0.1500 0.1500 40,000 +0.00(+0.00%)
Nov 15, 2016 0.1500 0.1500 0.1500 0.1500 7,000 -0.04(-18.92%)
Nov 14, 2016 0.1850 0.1850 0.1850 0.1850 20,000 +0.01(+5.71%)
Nov 11, 2016 0.2000 0.2000 0.1750 0.1750 9,000 -0.02(-7.89%)
Nov 10, 2016 0.1750 0.1900 0.1750 0.1900 210,400 +0.03(+18.75%)
Nov 08, 2016 0.1600 0.1600 0.1600 70 +0.00(+0.00%)
Nov 07, 2016 0.1800 0.1800 0.1600 0.1600 16,700 -0.02(-11.11%)
Nov 04, 2016 0.1750 0.1800 0.1750 0.1800 5,000 +0.02(+12.50%)
Nov 02, 2016 0.1600 0.1600 0.1600 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.