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

Sun Summit Minerals Corp (TSV: SMN )

0.2500 -0.0100 (-3.85%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 24, 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 (%)
Nov 30, 2020 0.1950 0.2000 0.1750 0.1800 261,190 -0.02(-10.00%)
Nov 27, 2020 0.1950 0.2000 0.1900 0.2000 98,999 -0.00(-2.44%)
Nov 26, 2020 0.2000 0.2050 0.2000 0.2050 47,000 +0.01(+5.13%)
Nov 25, 2020 0.2200 0.2200 0.1900 0.1950 391,600 -0.02(-11.36%)
Nov 24, 2020 0.2250 0.2250 0.2200 0.2200 56,140 -0.01(-2.22%)
Nov 23, 2020 0.2300 0.2300 0.2200 0.2250 119,000 -0.01(-2.17%)
Nov 20, 2020 0.2400 0.2450 0.2300 0.2300 301,450 +0.01(+2.22%)
Nov 19, 2020 0.2300 0.2300 0.2250 0.2250 87,300 +0.00(+0.00%)
Nov 18, 2020 0.2600 0.2600 0.2250 0.2250 160,000 -0.02(-10.00%)
Nov 17, 2020 0.2600 0.2600 0.2450 0.2500 250,866 -0.01(-3.85%)
Nov 16, 2020 0.2700 0.2750 0.2600 0.2600 203,700 -0.01(-3.70%)
Nov 13, 2020 0.2650 0.2750 0.2650 0.2700 258,187 +0.00(+0.00%)
Nov 12, 2020 0.2800 0.2800 0.2700 0.2700 30,700 -0.01(-3.57%)
Nov 11, 2020 0.3000 0.3000 0.2800 0.2800 55,000 -0.02(-6.67%)
Nov 10, 2020 0.3300 0.3300 0.3000 0.3000 54,500 -0.02(-4.76%)
Nov 09, 2020 0.3550 0.3550 0.3100 0.3150 283,833 -0.05(-14.86%)
Nov 06, 2020 0.2950 0.3950 0.2950 0.3700 163,400 +0.08(+25.42%)
Nov 05, 2020 0.2800 0.3000 0.2800 0.2950 147,500 +0.02(+7.27%)
Nov 04, 2020 0.2750 0.2750 0.2750 0.2750 32,537 +0.01(+1.85%)
Nov 03, 2020 0.2600 0.2700 0.2600 0.2700 22,000 +0.02(+5.88%)
Nov 02, 2020 0.2600 0.2600 0.2550 0.2550 7,000 +0.01(+2.00%)
Oct 30, 2020 0.2500 0.2500 0.2500 0.2500 69,200 +0.01(+2.04%)
Oct 29, 2020 0.2450 0.2450 0.2450 0.2450 5,000 +0.01(+2.08%)
Oct 28, 2020 0.2500 0.2500 0.2350 0.2400 30,050 -0.01(-4.00%)
Oct 27, 2020 0.2550 0.2550 0.2500 0.2500 18,000 -0.01(-1.96%)
Oct 26, 2020 0.2600 0.2600 0.2550 0.2550 33,833 -0.01(-3.77%)
Oct 23, 2020 0.2700 0.2700 0.2600 0.2650 41,000 +0.02(+6.00%)
Oct 22, 2020 0.2850 0.2850 0.2500 0.2500 84,200 -0.03(-10.71%)
Oct 21, 2020 0.2700 0.2800 0.2600 0.2800 119,500 +0.01(+3.70%)
Oct 20, 2020 0.2700 0.2700 0.2600 0.2700 19,950 +0.01(+1.89%)
Oct 19, 2020 0.2700 0.2850 0.2650 0.2650 40,333 -0.01(-1.85%)
Oct 16, 2020 0.2650 0.2900 0.2650 0.2700 40,921 +0.02(+5.88%)
Oct 15, 2020 0.2700 0.2700 0.2550 0.2550 58,500 -0.03(-8.93%)
Oct 14, 2020 0.2900 0.2900 0.2650 0.2800 117,000 -0.01(-3.45%)
Oct 13, 2020 0.3000 0.3000 0.2900 0.2900 22,500 -0.02(-4.92%)
Oct 09, 2020 0.3050 0.3050 0.3050 0 +0.04(+15.09%)
Oct 08, 2020 0.2550 0.2650 0.2550 0.2650 41,457 +0.01(+3.92%)
Oct 07, 2020 0.2550 0.2550 0.2550 0.2550 10,499 +0.00(+0.00%)
Oct 06, 2020 0.2700 0.2700 0.2550 0.2550 59,200 -0.02(-5.56%)
Oct 05, 2020 0.2600 0.2750 0.2600 0.2700 16,000 +0.02(+5.88%)
Oct 02, 2020 0.2600 0.2600 0.2550 0.2550 100,071 -0.01(-3.77%)
Oct 01, 2020 0.2750 0.2750 0.2650 0.2650 54,551 -0.01(-1.85%)
Sep 30, 2020 0.2700 0.2700 0.2700 0.2700 70,050 +0.00(+0.00%)
Sep 29, 2020 0.2700 0.2850 0.2700 0.2700 116,860 -0.01(-1.82%)
Sep 28, 2020 0.2700 0.2800 0.2700 0.2750 69,250 +0.01(+1.85%)
Sep 25, 2020 0.2650 0.2700 0.2650 0.2700 82,501 +0.01(+3.85%)
Sep 24, 2020 0.2600 0.2800 0.2600 0.2600 50,500 +0.01(+1.96%)
Sep 23, 2020 0.2850 0.2850 0.2550 0.2550 165,415 -0.03(-12.07%)
Sep 22, 2020 0.2600 0.2900 0.2600 0.2900 41,999 +0.03(+11.54%)
Sep 21, 2020 0.2850 0.2850 0.2600 0.2600 286,602 -0.03(-10.34%)
Sep 18, 2020 0.2950 0.2950 0.2900 0.2900 17,500 -0.02(-4.92%)
Sep 17, 2020 0.2950 0.3050 0.2950 0.3050 15,500 +0.01(+1.67%)
Sep 16, 2020 0.2950 0.3100 0.2900 0.3000 125,189 +0.01(+3.45%)
Sep 15, 2020 0.2800 0.3000 0.2800 0.2900 61,700 +0.01(+3.57%)
Sep 14, 2020 0.2700 0.2800 0.2700 0.2800 96,555 +0.01(+1.82%)
Sep 11, 2020 0.3000 0.3000 0.2750 0.2750 72,710 -0.02(-8.33%)
Sep 10, 2020 0.2900 0.3300 0.2900 0.3000 121,777 +0.02(+5.26%)
Sep 09, 2020 0.2850 0.2900 0.2850 0.2850 79,060 +0.00(+1.79%)
Sep 08, 2020 0.2700 0.2850 0.2650 0.2800 116,409 +0.00(+0.00%)
Sep 04, 2020 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Sep 03, 2020 0.2850 0.2850 0.2700 0.2700 75,335 -0.01(-3.57%)
Sep 02, 2020 0.2850 0.2900 0.2700 0.2800 128,556 -0.01(-5.08%)
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.