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

Sun Summit Minerals Corp (OP: SMREF )

0.1449 -0.0014 (-0.96%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 1, 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 30, 2018 0.1530 0.1530 0.1530 0 +0.01(+4.08%)
Jan 29, 2018 0.1470 0.1470 0.1470 0.1470 20,000 +0.01(+7.30%)
Jan 24, 2018 0.1370 0.1370 0.1370 0 -0.01(-7.43%)
Jan 23, 2018 0.1390 0.1480 0.1390 0.1480 95,000 +0.01(+4.23%)
Jan 19, 2018 0.1420 0.1420 0.1420 0 -0.01(-5.27%)
Jan 16, 2018 0.1499 0.1499 0.1499 0 -0.00(-2.60%)
Jan 12, 2018 0.1539 0.1539 0.1539 0 -0.00(-1.97%)
Jan 11, 2018 0.1500 0.1570 0.1400 0.1570 121,500 +0.03(+21.71%)
Jan 09, 2018 0.1290 0.1290 0.1290 0 +0.01(+8.59%)
Jan 08, 2018 0.1229 0.1229 0.1188 0.1188 40,000 -0.01(-4.96%)
Jan 05, 2018 0.1250 0.1250 0.1250 0.1250 10,500 -0.00(-0.56%)
Jan 04, 2018 0.1257 0.1257 0.1257 0.1257 6,000 -0.01(-7.98%)
Jan 03, 2018 0.1366 0.1366 0.1366 0.1366 2,500 -0.00(-0.80%)
Jan 02, 2018 0.1377 0.1377 0.1377 0.1377 950 +0.00(+0.51%)
Dec 22, 2017 0.1370 0.1370 0.1370 0 +0.02(+14.55%)
Dec 18, 2017 0.1196 0.1196 0.1196 0 +0.01(+10.74%)
Dec 15, 2017 0.1080 0.1080 0.1080 0.1080 500 +0.01(+8.00%)
Dec 14, 2017 0.1000 0.1000 0.1000 0.1000 500 -0.01(-8.17%)
Dec 11, 2017 0.1089 0.1089 0.1089 0 -0.01(-5.47%)
Dec 07, 2017 0.1152 0.1152 0.1152 0 -0.01(-9.29%)
Dec 04, 2017 0.1270 0.1270 0.1270 0 +0.01(+5.83%)
Dec 01, 2017 0.1112 0.1112 0.1200 0 +0.01(+7.91%)
Nov 30, 2017 0.1112 0.1112 0.1112 0 -0.00(-3.72%)
Nov 29, 2017 0.1240 0.1240 0.1155 0.1155 1,388 -0.00(-3.67%)
Nov 13, 2017 0.1199 0.1199 0.1199 0 -0.01(-4.84%)
Nov 09, 2017 0.1260 0.1260 0.1260 0 +0.00(+0.00%)
Oct 27, 2017 0.1260 0.1260 0.1260 0 -0.02(-15.09%)
Oct 23, 2017 0.1484 0.1484 0.1484 0 -0.01(-7.25%)
Oct 20, 2017 0.1600 0.1600 0.1600 0.1600 500 +0.03(+24.03%)
Oct 19, 2017 0.1342 0.1342 0.1290 0.1290 13,000 -0.01(-6.72%)
Oct 18, 2017 0.1421 0.1423 0.1383 0.1383 27,000 -0.01(-7.80%)
Oct 13, 2017 0.1500 0.1500 0.1500 0 -0.00(-1.90%)
Oct 11, 2017 0.1529 0.1529 0.1529 0 +0.01(+7.83%)
Oct 10, 2017 0.1500 0.1500 0.1418 0.1418 18,000 -0.01(-4.83%)
Oct 05, 2017 0.1490 0.1490 0.1490 0 +0.00(+0.00%)
Oct 04, 2017 0.1420 0.1590 0.1420 0.1490 60,000 +0.00(+1.22%)
Oct 03, 2017 0.1468 0.1472 0.1468 0.1472 67,000 +0.00(+0.20%)
Oct 02, 2017 0.1391 0.1469 0.1368 0.1469 32,350 +0.01(+4.41%)
Sep 29, 2017 0.1407 0.1407 0.1407 0.1407 6,000 -0.03(-15.24%)
Sep 25, 2017 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Sep 20, 2017 0.1660 0.1660 0.1660 0 +0.01(+3.75%)
Sep 19, 2017 0.1536 0.1600 0.1536 0.1600 20,000 +0.00(+1.30%)
Sep 15, 2017 0.1580 0.1580 0.1580 0 +0.01(+5.51%)
Sep 14, 2017 0.1372 0.1497 0.1372 0.1497 16,000 -0.00(-0.20%)
Sep 13, 2017 0.1500 0.1500 0.1500 0.1500 2,000 -0.02(-14.24%)
Sep 11, 2017 0.1749 0.1749 0.1749 0 -0.02(-8.43%)
Sep 06, 2017 0.1910 0.1910 0.1910 0 +0.01(+5.52%)
Sep 05, 2017 0.1770 0.1810 0.1760 0.1810 52,000 -0.00(-0.93%)
Aug 31, 2017 0.1827 0.1827 0.1827 0 +0.02(+12.78%)
Aug 30, 2017 0.1580 0.1620 0.1580 0.1620 31,000 -0.01(-2.99%)
Aug 29, 2017 0.1670 0.1670 0.1670 0.1670 3,500 -0.03(-15.66%)
Aug 28, 2017 0.1950 0.1990 0.1950 0.1980 49,500 +0.03(+19.13%)
Aug 25, 2017 0.1830 0.1980 0.1662 0.1662 58,000 -0.03(-13.98%)
Aug 23, 2017 0.1932 0.1932 0.1932 0 +0.00(+0.16%)
Aug 22, 2017 0.1940 0.1980 0.1810 0.1929 97,000 -0.00(-1.83%)
Aug 18, 2017 0.1965 0.1965 0.1965 0 +0.01(+2.83%)
Aug 16, 2017 0.1911 0.1911 0.1911 0 +0.01(+7.97%)
Aug 15, 2017 0.1890 0.1890 0.1770 0.1770 21,000 -0.02(-7.81%)
Aug 14, 2017 0.1980 0.1986 0.1920 0.1920 55,500 -0.01(-3.03%)
Aug 11, 2017 0.1980 0.1980 0.1980 0.1980 5,000 +0.00(+0.00%)
Aug 09, 2017 0.1980 0.1980 0.1980 0 +0.00(+0.00%)
Aug 08, 2017 0.2000 0.2000 0.1965 0.1980 21,500 +0.00(+1.02%)
Aug 03, 2017 0.1960 0.1960 0.1960 0 +0.02(+10.61%)
Aug 02, 2017 0.1772 0.1772 0.1772 0.1772 3,000 -0.00(-0.17%)
Aug 01, 2017 0.1570 0.1775 0.1570 0.1775 41,000 +0.02(+9.50%)
Jul 31, 2017 0.1621 0.1621 0.1621 0.1621 9,000 +0.02(+16.96%)
Jul 28, 2017 0.1386 0.1386 0.1386 0.1386 4,500 +0.00(+1.91%)
Jul 20, 2017 0.1360 0.1360 0.1360 0 +0.00(+2.26%)
Jul 13, 2017 0.1330 0.1330 0.1330 0 -0.01(-5.27%)
Jul 05, 2017 0.1404 0.1404 0.1404 0 -0.00(-0.85%)
Jul 03, 2017 0.1416 0.1416 0.1416 0.1416 0 +0.00(+0.00%)
Jun 30, 2017 0.1416 0.1416 0.1416 0 +0.01(+7.27%)
Jun 20, 2017 0.1320 0.1320 0.1320 0 -0.02(-13.78%)
Jun 16, 2017 0.1531 0.1531 0.1531 0 +0.00(+0.79%)
Jun 12, 2017 0.1519 0.1519 0.1519 0 +0.00(+1.40%)
Jun 07, 2017 0.1498 0.1498 0.1498 0 +0.01(+5.12%)
Jun 01, 2017 0.1425 0.1425 0.1425 0 +0.01(+5.40%)
May 31, 2017 0.1351 0.1352 0.1351 0.1352 13,500 +0.02(+19.54%)
May 30, 2017 0.1132 0.1132 0.1131 0.1131 3,000 -0.00(-0.18%)
May 26, 2017 0.1133 0.1133 0.1133 0.1133 10,300 -0.01(-5.19%)
May 24, 2017 0.1195 0.1195 0.1195 0 +0.00(+0.67%)
May 19, 2017 0.1187 0.1187 0.1187 0 +0.01(+9.91%)
May 17, 2017 0.1080 0.1080 0.1080 0 -0.02(-16.34%)
May 16, 2017 0.1290 0.1291 0.1290 0.1291 11,500 -0.00(-3.44%)
May 10, 2017 0.1337 0.1337 0.1337 0 +0.00(+3.24%)
May 09, 2017 0.1294 0.1295 0.1293 0.1295 7,700 +0.01(+6.15%)
May 05, 2017 0.1220 0.1220 0.1220 0 +0.02(+20.20%)
May 04, 2017 0.1015 0.1015 0.1015 0.1015 3,500 -0.03(-25.53%)
Apr 03, 2017 0.1363 0.1363 0.1363 0 -0.00(-0.58%)
Mar 24, 2017 0.1371 0.1371 0.1371 0 +0.00(+1.93%)
Feb 28, 2017 0.1345 0.1345 0.1345 0 -0.00(-2.32%)
Feb 24, 2017 0.1377 0.1377 0.1377 0 -0.02(-13.45%)
Feb 14, 2017 0.1591 0.1591 0.1591 0 +0.00(+1.27%)
Feb 10, 2017 0.1571 0.1571 0.1571 0 +0.01(+3.42%)
Feb 09, 2017 0.1519 0.1519 0.1519 0.1519 3,370 -0.01(-8.11%)
Feb 08, 2017 0.1653 0.1653 0.1653 0.1653 13,000 -0.00(-0.60%)
Feb 07, 2017 0.1663 0.1663 0.1663 0.1663 50,000 +0.01(+7.71%)
Feb 06, 2017 0.1493 0.1544 0.1493 0.1544 20,000 +0.01(+8.73%)
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.