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

Sun Summit Minerals Corp (OP: SMREF )

0.2100 -0.0014 (-0.66%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 17, 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 (%)
Oct 28, 2022 0.1095 0 -0.00(-1.53%)
Oct 27, 2022 0.1112 0.1112 0.1112 0.1112 8,000 +0.01(+5.20%)
Oct 26, 2022 0.1065 0.1073 0.1035 0.1057 38,500 -0.00(-4.08%)
Oct 25, 2022 0.1035 0.1102 0.1030 0.1102 9,000 +0.00(+0.64%)
Oct 21, 2022 0.1095 0 -0.01(-4.78%)
Oct 18, 2022 0.1150 0 -0.02(-17.21%)
Oct 14, 2022 0.1389 0 +0.02(+16.43%)
Oct 07, 2022 0.1193 20,000 -0.00(-0.58%)
Oct 06, 2022 0.1200 0.1200 0.1168 0.1200 65,000 -0.01(-4.31%)
Sep 29, 2022 0.1254 0 -0.00(-1.88%)
Sep 28, 2022 0.1278 0.1278 0.1278 0.1278 8,000 +0.01(+9.23%)
Sep 26, 2022 0.1170 0 -0.02(-12.29%)
Sep 22, 2022 0.1334 0 -0.03(-20.60%)
Sep 12, 2022 0.1680 0 -0.03(-14.20%)
Sep 07, 2022 0.1958 0 +0.02(+13.31%)
Sep 02, 2022 0.1728 0 -0.01(-6.09%)
Aug 31, 2022 0.1840 0 -0.00(-2.59%)
Aug 30, 2022 0.1682 0.1889 0.1682 0.1889 6,000 +0.05(+40.03%)
Aug 24, 2022 0.1349 0 +0.01(+5.23%)
Aug 23, 2022 0.1282 0.1282 0.1282 0.1282 750 -0.00(-1.23%)
Aug 19, 2022 0.1298 0 -0.01(-4.91%)
Aug 18, 2022 0.1365 0.1365 0.1365 0.1365 1,800 -0.00(-0.80%)
Aug 16, 2022 0.1376 0 +0.01(+5.85%)
Aug 12, 2022 0.1300 0 +0.00(+0.00%)
Aug 11, 2022 0.1351 0.1351 0.1300 0.1300 11,000 +0.00(+0.00%)
Aug 10, 2022 0.1300 0.1300 0.1300 0.1300 4,000 +0.01(+11.11%)
Aug 09, 2022 0.1170 0.1170 0.1170 0.1170 333 -0.01(-10.00%)
Aug 08, 2022 0.1300 0.1300 0.1274 0.1300 9,000 -0.01(-7.21%)
Aug 03, 2022 0.1401 0 -0.00(-2.84%)
Aug 02, 2022 0.1461 0.1461 0.1442 0.1442 528 -0.00(-0.69%)
Jul 29, 2022 0.1452 0 +0.00(+0.14%)
Jul 28, 2022 0.1402 0.1460 0.1402 0.1450 139,044 +0.02(+14.35%)
Jul 27, 2022 0.1268 0.1268 0.1268 0.1268 4,773 -0.00(-2.39%)
Jul 26, 2022 0.1299 0.1299 0.1299 0.1299 4,773 -0.02(-15.10%)
Jul 22, 2022 0.1530 0 +0.01(+5.01%)
Jul 15, 2022 0.1457 0 +0.01(+3.77%)
Jul 12, 2022 0.1404 0 -0.01(-4.03%)
Jul 07, 2022 0.1463 0 +0.00(+2.02%)
Jul 05, 2022 0.1434 0 -0.02(-14.08%)
Jun 27, 2022 0.1669 0 +0.01(+8.38%)
Jun 24, 2022 0.1508 0.1540 0.1508 0.1540 15,000 -0.01(-7.34%)
Jun 21, 2022 0.1662 0 -0.04(-20.86%)
May 26, 2022 0.2100 0 +0.01(+3.50%)
May 25, 2022 0.2050 0.2050 0.2029 0.2029 5,000 -0.02(-10.38%)
May 19, 2022 0.2264 0 +0.01(+3.43%)
May 12, 2022 0.2189 0 -0.01(-4.83%)
May 11, 2022 0.2300 0.2300 0.2281 0.2300 10,000 +0.01(+4.55%)
May 10, 2022 0.2110 0.2250 0.2110 0.2200 51,800 -0.01(-3.38%)
May 09, 2022 0.2277 0.2302 0.2277 0.2277 12,900 +0.01(+4.69%)
May 06, 2022 0.2167 0.2175 0.2100 0.2175 16,416 -0.02(-8.61%)
May 05, 2022 0.2364 0.2431 0.2306 0.2380 12,250 -0.00(-1.12%)
May 04, 2022 0.2407 0.2407 0.2407 0.2407 5,000 -0.01(-2.07%)
May 03, 2022 0.2576 0.2576 0.2458 0.2458 19,000 -0.00(-0.69%)
Apr 29, 2022 0.2475 0 -0.03(-11.29%)
Apr 28, 2022 0.2790 0.2790 0.2790 0.2790 450 +0.02(+7.76%)
Apr 27, 2022 0.2589 0.2589 0.2589 0.2589 2,000 +0.01(+2.01%)
Apr 26, 2022 0.2543 0.2555 0.2538 0.2538 15,413 -0.06(-18.99%)
Apr 14, 2022 0.3133 0 +0.00(+0.67%)
Apr 13, 2022 0.3112 0.3112 0.3112 0.3112 5,000 +0.00(+1.24%)
Apr 12, 2022 0.3074 0.3074 0.3074 0.3074 300 +0.01(+2.36%)
Apr 11, 2022 0.3003 0.3003 0.3003 0.3003 700 -0.01(-4.06%)
Apr 08, 2022 0.3021 0.3130 0.3021 0.3130 7,300 -0.02(-5.15%)
Apr 06, 2022 0.3300 0 +0.00(+1.38%)
Apr 05, 2022 0.3255 0.3255 0.3255 0.3255 1,500 -0.01(-1.72%)
Apr 04, 2022 0.3310 0.3385 0.3310 0.3312 30,000 -0.00(-0.39%)
Mar 30, 2022 0.3325 0 -0.00(-1.19%)
Mar 25, 2022 0.3365 0 +0.00(+1.36%)
Mar 23, 2022 0.3320 0 -0.00(-0.15%)
Mar 22, 2022 0.3325 0.3325 0.3325 0.3325 10,000 +0.01(+1.93%)
Mar 18, 2022 0.3262 0 +0.03(+8.48%)
Mar 15, 2022 0.3007 0 -0.03(-8.88%)
Mar 14, 2022 0.3303 0.3303 0.3300 0.3300 13,630 -0.01(-2.22%)
Mar 11, 2022 0.3375 0.3476 0.3375 0.3375 20,000 -0.00(-0.53%)
Mar 10, 2022 0.3251 0.3440 0.3251 0.3393 26,334 +0.01(+2.35%)
Mar 09, 2022 0.3314 0.3315 0.3314 0.3315 107,500 -0.01(-2.73%)
Mar 08, 2022 0.3408 0.3408 0.3408 0.3408 7,000 -0.00(-0.20%)
Mar 04, 2022 0.3415 0 -0.00(-0.76%)
Mar 03, 2022 0.3441 0.3441 0.3441 0.3441 5,000 -0.00(-0.86%)
Feb 28, 2022 0.3471 0 -0.00(-0.69%)
Feb 25, 2022 0.3495 0.3495 0.3495 0.3495 46,000 +0.01(+4.33%)
Feb 24, 2022 0.3545 0.3546 0.3350 0.3350 75,565 -0.02(-5.13%)
Feb 23, 2022 0.3561 0.3584 0.3446 0.3531 105,554 -0.02(-5.87%)
Feb 18, 2022 0.3751 0 -0.02(-4.21%)
Feb 16, 2022 0.3916 0 +0.01(+2.76%)
Feb 14, 2022 0.3811 0 -0.02(-5.67%)
Feb 08, 2022 0.4040 0 +0.06(+18.82%)
Feb 07, 2022 0.3400 0.3405 0.3400 0.3400 1,700 -0.00(-0.15%)
Feb 04, 2022 0.3405 0.3405 0.3405 0.3405 1,500 -0.03(-6.89%)
Feb 03, 2022 0.3758 0.3758 0.3657 0.3657 10,750 -0.00(-1.16%)
Feb 02, 2022 0.3700 0.3700 0.3700 0.3700 1,000 +0.01(+2.41%)
Feb 01, 2022 0.3613 0.3613 0.3613 0.3613 7,450 +0.01(+2.03%)
Jan 31, 2022 0.3531 0.3541 0.3531 0.3541 5,000 +0.01(+3.18%)
Jan 28, 2022 0.3430 0.3439 0.3405 0.3432 5,500 -0.01(-3.87%)
Jan 27, 2022 0.3699 0.3700 0.3570 0.3570 23,220 -0.02(-4.95%)
Jan 26, 2022 0.3756 0.3756 0.3756 0.3756 1,000 -0.02(-4.35%)
Jan 25, 2022 0.3681 0.3927 0.3681 0.3927 24,800 +0.03(+7.97%)
Jan 24, 2022 0.3570 0.3675 0.3570 0.3637 17,800 -0.03(-8.27%)
Jan 21, 2022 0.4050 0.4070 0.3965 0.3965 46,000 -0.03(-8.11%)
Jan 20, 2022 0.4331 0.4332 0.4298 0.4315 23,400 -0.00(-0.21%)
Jan 19, 2022 0.4324 0.4324 0.4324 0.4324 5,000 +0.01(+2.13%)
Jan 18, 2022 0.4234 0.4234 0.4234 0.4234 1,000 +0.02(+4.54%)
Jan 14, 2022 0.4050 0 -0.02(-4.57%)
Jan 13, 2022 0.4244 0.4244 0.4244 0.4244 126 -0.01(-1.76%)
Jan 12, 2022 0.4157 0.4320 0.4157 0.4320 12,000 +0.00(+0.84%)
Jan 11, 2022 0.4284 0.4284 0.4284 0.4284 25,000 +0.03(+6.28%)
Jan 07, 2022 0.4031 0.4031 0.4031 0 -0.02(-4.75%)
Jan 06, 2022 0.4420 0.4420 0.4232 0.4232 30,000 -0.03(-6.89%)
Jan 05, 2022 0.4984 0.4993 0.4315 0.4545 244,082 -0.06(-11.73%)
Jan 04, 2022 0.5000 0.5170 0.4945 0.5149 92,200 -0.09(-14.18%)
Jan 03, 2022 0.5962 0.6120 0.5962 0.6000 10,000 +0.07(+14.03%)
Dec 31, 2021 0.5050 0.5308 0.4903 0.5262 100,000 +0.07(+15.65%)
Dec 30, 2021 0.4649 0.4719 0.4411 0.4550 37,000 +0.01(+2.25%)
Dec 29, 2021 0.4365 0.4450 0.4365 0.4450 20,000 +0.03(+6.82%)
Dec 23, 2021 0.4166 0.4166 0.4166 0 -0.00(-0.81%)
Dec 22, 2021 0.3592 0.4200 0.3592 0.4200 27,250 +0.06(+16.41%)
Dec 21, 2021 0.3570 0.3608 0.3570 0.3608 13,000 +0.04(+11.19%)
Dec 20, 2021 0.3204 0.3250 0.3181 0.3245 42,300 -0.00(-0.12%)
Dec 17, 2021 0.3237 0.3297 0.3237 0.3249 66,000 -0.00(-0.73%)
Dec 16, 2021 0.3140 0.3295 0.3140 0.3273 38,500 +0.01(+2.60%)
Dec 15, 2021 0.3190 0.3190 0.3190 0.3190 1,500 -0.03(-9.86%)
Dec 13, 2021 0.3539 0.3539 0.3539 0 +0.00(+0.03%)
Dec 10, 2021 0.3617 0.3617 0.3538 0.3538 10,300 +0.05(+17.89%)
Dec 06, 2021 0.3001 0.3001 0.3001 0 -0.01(-2.94%)
Dec 03, 2021 0.3278 0.3278 0.3092 0.3092 72,561 -0.02(-5.90%)
Dec 02, 2021 0.3473 0.3473 0.3285 0.3286 55,539 -0.03(-9.48%)
Dec 01, 2021 0.3500 0.3814 0.3500 0.3630 21,020 -0.03(-7.63%)
Nov 30, 2021 0.3944 0.3944 0.3812 0.3930 28,106 -0.04(-9.07%)
Nov 23, 2021 0.4322 0.4322 0.4322 0 +0.01(+2.25%)
Nov 22, 2021 0.4418 0.4530 0.4227 0.4227 114,900 -0.02(-4.52%)
Nov 19, 2021 0.4518 0.4518 0.4427 0.4427 12,262 -0.01(-2.70%)
Nov 18, 2021 0.4550 0.4550 0.4550 0.4550 20,000 +0.02(+3.81%)
Nov 12, 2021 0.4383 0.4383 0.4383 0 -0.04(-7.57%)
Nov 11, 2021 0.4742 0.4742 0.4742 0.4742 4,000 +0.01(+3.09%)
Nov 09, 2021 0.4419 0.4600 0.4419 0.4600 13,000 +0.04(+10.18%)
Nov 08, 2021 0.4175 0.4175 0.4175 0.4175 10,500 +0.02(+4.22%)
Nov 05, 2021 0.4006 0.4006 0.3777 0.4006 12,000 +0.02(+4.87%)
Nov 04, 2021 0.3820 0.3820 0.3820 0.3820 3,800 +0.01(+3.13%)
Nov 03, 2021 0.3706 0.3706 0.3704 0.3704 4,100 +0.01(+2.66%)
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.