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 (%)
Oct 31, 2016 0.1600 0.1600 0.1550 0.1550 13,000 -0.02(-13.89%)
Oct 28, 2016 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Oct 27, 2016 0.1600 0.1800 0.1600 0.1800 9,000 +0.00(+0.00%)
Oct 25, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 24, 2016 0.1800 0.1800 0.1800 0.1800 4,000 +0.01(+5.88%)
Oct 20, 2016 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Oct 18, 2016 0.1900 0.1900 0.1900 0 +0.05(+35.71%)
Oct 17, 2016 0.1500 0.1500 0.1400 0.1400 4,000 -0.00(-3.45%)
Oct 14, 2016 0.1500 0.1500 0.1450 0.1450 61,000 +0.00(+0.00%)
Oct 13, 2016 0.1550 0.1550 0.1450 0.1450 20,000 -0.03(-14.71%)
Oct 11, 2016 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Oct 06, 2016 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Oct 05, 2016 0.1650 0.1650 0.1650 0.1650 26,000 -0.02(-10.81%)
Oct 04, 2016 0.1700 0.1850 0.1650 0.1850 56,500 +0.02(+12.12%)
Oct 03, 2016 0.1650 0.1650 0.1650 0.1650 7,000 +0.00(+0.00%)
Sep 30, 2016 0.1650 0.1750 0.1650 0.1650 80,500 -0.01(-2.94%)
Sep 29, 2016 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Sep 28, 2016 0.1750 0.1750 0.1650 0.1650 51,500 +0.00(+0.00%)
Sep 27, 2016 0.1800 0.1850 0.1650 0.1650 122,500 -0.03(-15.38%)
Sep 23, 2016 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Sep 22, 2016 0.2050 0.2050 0.1800 0.1800 46,700 -0.04(-18.18%)
Sep 21, 2016 0.1950 0.2200 0.1950 0.2200 526,089 +0.05(+29.41%)
Sep 19, 2016 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Sep 15, 2016 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Sep 14, 2016 0.1850 0.1950 0.1850 0.1900 123,000 +0.02(+15.15%)
Sep 13, 2016 0.1900 0.1950 0.1650 0.1650 36,000 -0.04(-17.50%)
Sep 12, 2016 0.2000 0.2000 0.2000 0.2000 2,000 -0.02(-9.09%)
Sep 07, 2016 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Sep 06, 2016 0.2250 0.2300 0.2250 0.2300 1,500 +0.01(+2.22%)
Aug 31, 2016 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Aug 26, 2016 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Aug 25, 2016 0.2300 0.2400 0.2300 0.2400 30,000 +0.03(+14.29%)
Aug 24, 2016 0.2100 0.2100 0.2100 0.2100 1,000 -0.04(-16.00%)
Aug 19, 2016 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Aug 18, 2016 0.2800 0.2800 0.2600 0.2600 62,714 -0.02(-7.14%)
Aug 17, 2016 0.2650 0.2800 0.2400 0.2800 22,100 +0.01(+3.70%)
Aug 16, 2016 0.2500 0.3000 0.2500 0.2700 588,500 +0.03(+12.50%)
Aug 15, 2016 0.1600 0.2700 0.1600 0.2400 208,500 +0.08(+50.00%)
Aug 12, 2016 0.1550 0.1600 0.1350 0.1600 82,000 +0.00(+0.00%)
Aug 11, 2016 0.1550 0.1650 0.1500 0.1600 168,900 +0.01(+6.67%)
Aug 10, 2016 0.1750 0.1750 0.1300 0.1500 70,300 -0.02(-14.29%)
Aug 09, 2016 0.1900 0.1900 0.1750 0.1750 10,000 -0.02(-7.89%)
Aug 08, 2016 0.1950 0.1950 0.1900 0.1900 120,500 +0.00(+0.00%)
Aug 05, 2016 0.2100 0.2150 0.1750 0.1900 135,000 -0.01(-5.00%)
Aug 04, 2016 0.2100 0.2100 0.2000 0.2000 15,000 -0.02(-9.09%)
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.