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

Sun Summit Minerals Corp (TSV: SMN )

0.3000 +0.0150 (+5.26%)
Streaming Delayed Price Updated: 3:18 PM 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 (%)
Dec 31, 2020 0.3750 0.3750 0.3750 0 +0.03(+10.29%)
Dec 30, 2020 0.3500 0.3600 0.3200 0.3400 429,435 +0.01(+1.49%)
Dec 29, 2020 0.3600 0.3600 0.3250 0.3350 266,001 +0.02(+4.69%)
Dec 24, 2020 0.3200 0.3200 0.3200 0 +0.05(+20.75%)
Dec 23, 2020 0.2800 0.2800 0.2650 0.2650 144,700 -0.01(-3.64%)
Dec 22, 2020 0.2700 0.2750 0.2650 0.2750 269,000 +0.02(+5.77%)
Dec 21, 2020 0.2600 0.2700 0.2600 0.2600 352,390 +0.00(+0.00%)
Dec 18, 2020 0.2350 0.2600 0.2350 0.2600 223,500 +0.03(+10.64%)
Dec 17, 2020 0.2350 0.2350 0.2300 0.2350 212,000 +0.00(+2.17%)
Dec 16, 2020 0.2250 0.2300 0.2150 0.2300 221,526 +0.01(+2.22%)
Dec 15, 2020 0.2000 0.2250 0.1900 0.2250 321,888 +0.03(+15.38%)
Dec 14, 2020 0.1950 0.2000 0.1950 0.1950 41,451 -0.01(-2.50%)
Dec 11, 2020 0.2000 0.2000 0.2000 0.2000 33,400 +0.00(+0.00%)
Dec 10, 2020 0.1950 0.2100 0.1950 0.2000 114,570 +0.01(+5.26%)
Dec 09, 2020 0.1900 0.1950 0.1850 0.1900 206,000 +0.00(+0.00%)
Dec 08, 2020 0.1800 0.1900 0.1750 0.1900 667,000 +0.01(+5.56%)
Dec 07, 2020 0.1900 0.1900 0.1800 0.1800 1,051,500 -0.01(-2.70%)
Dec 04, 2020 0.1900 0.1900 0.1800 0.1850 409,000 -0.01(-2.63%)
Dec 03, 2020 0.2000 0.2000 0.1900 0.1900 160,050 -0.01(-2.56%)
Dec 02, 2020 0.1900 0.1950 0.1900 0.1950 107,500 +0.01(+5.41%)
Dec 01, 2020 0.1900 0.1900 0.1850 0.1850 71,000 +0.01(+2.78%)
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%)
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.