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 (%)
Feb 29, 2024 0.1000 0.1000 0.1000 0.1000 46,500 +0.00(+0.00%)
Feb 26, 2024 0.1000 0 -0.00(-4.76%)
Feb 23, 2024 0.1050 0.1050 0.1050 0.1050 27,666 +0.00(+5.00%)
Feb 22, 2024 0.1050 0.1050 0.1000 0.1000 15,000 -0.00(-4.76%)
Feb 21, 2024 0.1050 0.1050 0.1050 0.1050 77,335 +0.00(+0.00%)
Feb 20, 2024 0.1050 0.1050 0.1050 0.1050 2,233 +0.00(+0.00%)
Feb 16, 2024 0.1050 0 -0.01(-4.55%)
Feb 14, 2024 0.1100 2 +0.00(+0.00%)
Feb 13, 2024 0.1150 0.1150 0.1100 0.1100 37,354 -0.02(-15.38%)
Feb 12, 2024 0.1150 0.1300 0.1150 0.1300 20,163 +0.01(+8.33%)
Feb 09, 2024 0.1250 0.1250 0.1200 0.1200 15,333 -0.01(-7.69%)
Feb 08, 2024 0.0800 0.1300 0.0750 0.1300 25,836 +0.10(+271.43%)
Feb 07, 2024 0.0350 0.0350 0.0350 0.0350 303,572 +0.00(+0.00%)
Feb 06, 2024 0.0400 0.0400 0.0350 0.0350 225,999 -0.00(-12.50%)
Feb 02, 2024 0.0400 0 -0.00(-11.11%)
Feb 01, 2024 0.0500 0.0500 0.0450 0.0450 262,000 +0.00(+0.00%)
Jan 29, 2024 0.0450 0 +0.00(+0.00%)
Jan 26, 2024 0.0450 0.0450 0.0400 0.0450 177,761 +0.00(+12.50%)
Jan 25, 2024 0.0450 0.0450 0.0400 0.0400 319,761 +0.00(+0.00%)
Jan 24, 2024 0.0450 0.0450 0.0400 0.0400 49,000 +0.00(+0.00%)
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 1,424,500 -0.00(-11.11%)
Jan 22, 2024 0.0450 0.0450 0.0450 0.0450 254,000 +0.00(+0.00%)
Jan 19, 2024 0.0500 0.0500 0.0450 0.0450 305,000 -0.01(-10.00%)
Jan 18, 2024 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jan 17, 2024 0.0500 0.0500 0.0450 0.0500 257,750 +0.01(+11.11%)
Jan 16, 2024 0.0450 0.0450 0.0450 0.0450 347,500 -0.01(-10.00%)
Jan 11, 2024 0.0500 0 +0.00(+0.00%)
Jan 10, 2024 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jan 09, 2024 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Jan 08, 2024 0.0500 0.0500 0.0500 0.0500 162,820 -0.00(-9.09%)
Jan 05, 2024 0.0550 0.0550 0.0550 0.0550 106,000 -0.00(-8.33%)
Jan 02, 2024 0.0600 0 +0.00(+9.09%)
Dec 29, 2023 0.0550 0 -0.00(-8.33%)
Dec 28, 2023 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.00%)
Dec 27, 2023 0.0650 0.0650 0.0550 0.0600 123,209 -0.01(-7.69%)
Dec 22, 2023 0.0650 0 +0.00(+0.00%)
Dec 21, 2023 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Dec 20, 2023 0.0750 0.0750 0.0650 0.0650 175,893 -0.01(-7.14%)
Dec 19, 2023 0.0650 0.0750 0.0650 0.0700 233,454 +0.01(+16.67%)
Dec 18, 2023 0.0650 0.0650 0.0600 0.0600 57,000 -0.01(-7.69%)
Dec 15, 2023 0.0700 0.0700 0.0600 0.0650 36,380 -0.01(-7.14%)
Dec 14, 2023 0.0650 0.0700 0.0650 0.0700 420,500 +0.01(+16.67%)
Dec 13, 2023 0.0600 0.0600 0.0600 0.0600 26,000 +0.00(+0.00%)
Dec 12, 2023 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+9.09%)
Dec 11, 2023 0.0600 0.0600 0.0550 0.0550 63,760 -0.02(-21.43%)
Dec 08, 2023 0.0650 0.0700 0.0650 0.0700 60,174 +0.00(+0.00%)
Dec 07, 2023 0.0700 0.0750 0.0650 0.0700 254,000 +0.01(+7.69%)
Dec 06, 2023 0.0600 0.0650 0.0600 0.0650 235,999 +0.00(+0.00%)
Dec 05, 2023 0.0700 0.0750 0.0600 0.0650 302,600 -0.01(-7.14%)
Dec 04, 2023 0.0600 0.0850 0.0600 0.0700 709,088 +0.01(+7.69%)
Dec 01, 2023 0.0500 0.0650 0.0500 0.0650 771,166 +0.01(+30.00%)
Nov 30, 2023 0.0500 0.0500 0.0500 0.0500 173,510 +0.00(+0.00%)
Nov 29, 2023 0.0450 0.0550 0.0450 0.0500 874,000 +0.01(+25.00%)
Nov 28, 2023 0.0400 0.0400 0.0350 0.0400 715,000 +0.00(+0.00%)
Nov 27, 2023 0.0450 0.0450 0.0400 0.0400 347,000 +0.00(+0.00%)
Nov 24, 2023 0.0450 0.0450 0.0400 0.0400 527,666 -0.00(-11.11%)
Nov 23, 2023 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Nov 22, 2023 0.0500 0.0500 0.0450 0.0450 333,000 +0.00(+0.00%)
Nov 21, 2023 0.0500 0.0500 0.0450 0.0450 74,000 -0.01(-10.00%)
Nov 20, 2023 0.0500 0.0500 0.0500 0.0500 152,000 -0.00(-9.09%)
Nov 17, 2023 0.0500 0.0550 0.0450 0.0550 201,666 +0.00(+10.00%)
Nov 16, 2023 0.0500 0.0500 0.0500 0.0500 112,000 +0.01(+11.11%)
Nov 15, 2023 0.0500 0.0500 0.0450 0.0450 58,000 -0.01(-10.00%)
Nov 14, 2023 0.0500 0.0500 0.0500 0.0500 71,000 -0.00(-9.09%)
Nov 13, 2023 0.0500 0.0550 0.0500 0.0550 608,000 +0.00(+10.00%)
Nov 10, 2023 0.0550 0.0550 0.0500 0.0500 405,500 -0.01(-16.67%)
Nov 09, 2023 0.0700 0.0700 0.0500 0.0600 1,046,315 -0.01(-7.69%)
Nov 08, 2023 0.0700 0.0700 0.0650 0.0650 59,600 -0.01(-7.14%)
Nov 07, 2023 0.0700 0.0700 0.0650 0.0700 205,000 +0.01(+7.69%)
Nov 06, 2023 0.0650 0.0700 0.0650 0.0650 254,995 +0.01(+8.33%)
Nov 03, 2023 0.0600 0.0600 0.0600 0.0600 265,784 +0.00(+0.00%)
Nov 02, 2023 0.0550 0.0600 0.0550 0.0600 373,000 +0.01(+20.00%)
Nov 01, 2023 0.0500 0.0500 0.0500 0.0500 104,000 +0.01(+11.11%)
Oct 31, 2023 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Oct 30, 2023 0.0450 0.0450 0.0450 0.0450 73,000 +0.00(+0.00%)
Oct 27, 2023 0.0400 0.0450 0.0400 0.0450 292,000 +0.00(+0.00%)
Oct 26, 2023 0.0500 0.0500 0.0400 0.0450 242,000 -0.01(-10.00%)
Oct 25, 2023 0.0500 0.0500 0.0500 0.0500 121,000 -0.00(-9.09%)
Oct 24, 2023 0.0500 0.0550 0.0500 0.0550 194,000 +0.00(+10.00%)
Oct 23, 2023 0.0400 0.0500 0.0400 0.0500 357,000 +0.01(+25.00%)
Oct 20, 2023 0.0400 0.0400 0.0400 0.0400 189,000 +0.00(+0.00%)
Oct 19, 2023 0.0400 0.0400 0.0400 0.0400 103,000 +0.00(+0.00%)
Oct 18, 2023 0.0500 0.0500 0.0400 0.0400 305,500 -0.01(-27.27%)
Oct 17, 2023 0.0450 0.0550 0.0450 0.0550 1,107,963 +0.01(+22.22%)
Oct 16, 2023 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+12.50%)
Oct 13, 2023 0.0300 0.0400 0.0300 0.0400 583,379 +0.01(+33.33%)
Oct 12, 2023 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Oct 11, 2023 0.0350 0.0350 0.0300 0.0300 719,250 -0.01(-14.29%)
Oct 10, 2023 0.0350 0.0350 0.0350 0.0350 62,120 +0.01(+16.67%)
Oct 06, 2023 0.0300 0 -0.01(-14.29%)
Oct 05, 2023 0.0350 0.0400 0.0350 0.0350 371,000 -0.00(-12.50%)
Oct 04, 2023 0.0400 0.0400 0.0400 0.0400 469,000 -0.00(-11.11%)
Oct 03, 2023 0.0450 0.0450 0.0450 0.0450 225,000 -0.01(-10.00%)
Oct 02, 2023 0.0500 0.0500 0.0450 0.0500 50,000 +0.00(+0.00%)
Sep 29, 2023 0.0400 0.0500 0.0400 0.0500 304,000 +0.01(+25.00%)
Sep 28, 2023 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Sep 27, 2023 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+0.00%)
Sep 26, 2023 0.0450 0.0450 0.0450 0.0450 347,000 +0.00(+0.00%)
Sep 25, 2023 0.0450 0.0450 0.0450 0.0450 218,000 +0.00(+0.00%)
Sep 22, 2023 0.0450 0.0450 0.0450 0.0450 28,803 +0.00(+0.00%)
Sep 21, 2023 0.0450 0.0450 0.0450 0.0450 152,900 +0.00(+0.00%)
Sep 20, 2023 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
Sep 19, 2023 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Sep 18, 2023 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Sep 15, 2023 0.0450 0.0450 0.0450 0.0450 390,000 +0.00(+0.00%)
Sep 14, 2023 0.0450 0.0500 0.0450 0.0450 418,000 +0.00(+12.50%)
Sep 13, 2023 0.0500 0.0500 0.0400 0.0400 64,000 -0.01(-20.00%)
Sep 12, 2023 0.0500 0.0500 0.0500 0.0500 460,000 +0.00(+0.00%)
Sep 11, 2023 0.0500 0.0500 0.0500 0.0500 717,501 -0.00(-9.09%)
Sep 08, 2023 0.0550 0.0550 0.0550 0.0550 40,800 +0.00(+0.00%)
Sep 07, 2023 0.0600 0.0600 0.0550 0.0550 970,008 -0.00(-8.33%)
Sep 06, 2023 0.0550 0.0650 0.0550 0.0600 792,000 +0.01(+20.00%)
Sep 05, 2023 0.0500 0.0500 0.0450 0.0500 384,060 -0.00(-9.09%)
Aug 28, 2023 0.0550 0 +0.00(+10.00%)
Aug 25, 2023 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Aug 24, 2023 0.0550 0.0550 0.0500 0.0550 186,000 +0.00(+0.00%)
Aug 23, 2023 0.0550 0.0550 0.0550 0.0550 52,000 +0.00(+0.00%)
Aug 22, 2023 0.0550 0.0550 0.0550 0.0550 93,500 +0.00(+0.00%)
Aug 21, 2023 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Aug 18, 2023 0.0550 0.0550 0.0550 0.0550 205,700 -0.00(-8.33%)
Aug 17, 2023 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Aug 16, 2023 0.0550 0.0600 0.0550 0.0600 214,000 +0.00(+9.09%)
Aug 15, 2023 0.0550 0.0550 0.0550 0.0550 220,000 +0.00(+0.00%)
Aug 10, 2023 0.0550 0 +0.00(+10.00%)
Aug 08, 2023 0.0500 0 -0.00(-9.09%)
Aug 04, 2023 0.0550 0 -0.00(-8.33%)
Aug 02, 2023 0.0600 0 +0.00(+0.00%)
Aug 01, 2023 0.0700 0.0700 0.0600 0.0600 44,000 -0.01(-7.69%)
Jul 28, 2023 0.0650 0 -0.01(-7.14%)
Jul 26, 2023 0.0700 100 +0.00(+0.00%)
Jul 25, 2023 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Jul 24, 2023 0.0750 0.0750 0.0700 0.0700 190,500 -0.00(-6.67%)
Jul 21, 2023 0.0550 0.0750 0.0550 0.0750 486,428 +0.02(+36.36%)
Jul 20, 2023 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Jul 18, 2023 0.0550 0 +0.00(+0.00%)
Jul 17, 2023 0.0550 0.0550 0.0550 0.0550 54,000 +0.00(+0.00%)
Jul 14, 2023 0.0550 0.0550 0.0550 0.0550 73,000 +0.00(+0.00%)
Jul 11, 2023 0.0550 0 -0.00(-8.33%)
Jul 10, 2023 0.0550 0.0600 0.0550 0.0600 279,080 +0.00(+9.09%)
Jul 07, 2023 0.0550 0.0550 0.0550 0.0550 1,918 -0.00(-8.33%)
Jul 06, 2023 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+9.09%)
Jul 05, 2023 0.0550 0.0550 0.0550 0.0550 1,329,000 +0.00(+0.00%)
Jul 04, 2023 0.0550 0.0550 0.0550 0.0550 300,000 +0.00(+0.00%)
Jun 30, 2023 0.0550 0 +0.00(+0.00%)
Jun 29, 2023 0.0600 0.0600 0.0550 0.0550 76,000 -0.00(-8.33%)
Jun 27, 2023 0.0600 0 +0.00(+0.00%)
Jun 26, 2023 0.0650 0.0650 0.0600 0.0600 432,000 -0.01(-14.29%)
Jun 23, 2023 0.0650 0.0700 0.0650 0.0700 112,000 +0.01(+7.69%)
Jun 22, 2023 0.0650 0.0650 0.0650 0.0650 35,000 +0.00(+0.00%)
Jun 21, 2023 0.0650 0.0650 0.0650 0.0650 28,000 +0.00(+0.00%)
Jun 20, 2023 0.0750 0.0750 0.0650 0.0650 407,000 -0.01(-13.33%)
Jun 19, 2023 0.0750 0.0750 0.0750 0.0750 98,000 +0.00(+7.14%)
Jun 16, 2023 0.0750 0.0750 0.0700 0.0700 137,500 -0.00(-6.67%)
Jun 15, 2023 0.0700 0.0750 0.0700 0.0750 190,500 +0.00(+0.00%)
Jun 14, 2023 0.0750 0.0750 0.0750 0.0750 29,000 +0.00(+0.00%)
Jun 13, 2023 0.0800 0.0800 0.0700 0.0750 175,000 -0.01(-6.25%)
Jun 12, 2023 0.0800 0.0800 0.0800 0.0800 97,500 +0.00(+0.00%)
Jun 07, 2023 0.0800 0 -0.01(-11.11%)
Jun 06, 2023 0.0850 0.0900 0.0850 0.0900 139,000 +0.00(+0.00%)
Jun 05, 2023 0.0850 0.0900 0.0850 0.0900 103,000 +0.00(+5.88%)
Jun 02, 2023 0.0850 0.0850 0.0850 0.0850 65,000 -0.00(-5.56%)
Jun 01, 2023 0.0950 0.0950 0.0850 0.0900 887,750 +0.00(+0.00%)
May 30, 2023 0.0900 0 -0.01(-5.26%)
May 29, 2023 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
May 26, 2023 0.0950 0.0950 0.0900 0.0950 72,000 -0.01(-5.00%)
May 25, 2023 0.1000 0.1000 0.1000 0.1000 22,000 -0.00(-4.76%)
May 24, 2023 0.1000 0.1050 0.1000 0.1050 203,000 +0.01(+10.53%)
May 23, 2023 0.0950 0.1000 0.0950 0.0950 38,000 -0.01(-5.00%)
May 19, 2023 0.1000 0 +0.00(+0.00%)
May 17, 2023 0.1000 0 +0.00(+0.00%)
May 16, 2023 0.1050 0.1050 0.1000 0.1000 93,500 -0.00(-4.76%)
May 12, 2023 0.1050 0 -0.01(-4.55%)
May 11, 2023 0.1100 0.1100 0.1100 0.1100 24,000 -0.01(-4.35%)
May 10, 2023 0.1150 0.1150 0.1150 0.1150 10,000 -0.01(-8.00%)
May 09, 2023 0.1200 0.1250 0.1200 0.1250 2,500 +0.01(+4.17%)
May 08, 2023 0.1250 0.1250 0.1200 0.1200 19,000 +0.00(+0.00%)
May 05, 2023 0.1050 0.1200 0.1050 0.1200 122,500 +0.01(+9.09%)
May 04, 2023 0.1100 0.1100 0.1100 0.1100 7,500 +0.00(+0.00%)
May 03, 2023 0.1050 0.1100 0.1050 0.1100 102,333 +0.01(+4.76%)
May 02, 2023 0.1050 0.1050 0.1050 0.1050 80,000 +0.00(+0.00%)
May 01, 2023 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Apr 28, 2023 0.1000 0.1000 0.1000 0.1000 4,500 -0.00(-4.76%)
Apr 26, 2023 0.1050 0 +0.00(+0.00%)
Apr 25, 2023 0.1050 0.1100 0.1050 0.1050 76,000 -0.01(-4.55%)
Apr 24, 2023 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+4.76%)
Apr 21, 2023 0.1100 0.1100 0.1000 0.1050 213,500 -0.01(-4.55%)
Apr 20, 2023 0.1150 0.1150 0.1100 0.1100 99,000 -0.01(-4.35%)
Apr 19, 2023 0.1100 0.1150 0.1100 0.1150 21,500 +0.01(+4.55%)
Apr 18, 2023 0.1100 0.1100 0.1100 0.1100 280,500 +0.00(+0.00%)
Apr 17, 2023 0.1100 0.1200 0.1100 0.1100 81,000 +0.01(+4.76%)
Apr 14, 2023 0.1250 0.1250 0.1050 0.1050 712,952 -0.03(-19.23%)
Apr 13, 2023 0.1300 0.1300 0.1300 0.1300 33,500 +0.01(+4.00%)
Apr 12, 2023 0.1250 0.1250 0.1250 0.1250 32,050 +0.01(+4.17%)
Apr 11, 2023 0.1200 0.1200 0.1200 0.1200 25,500 +0.00(+0.00%)
Apr 10, 2023 0.1250 0.1250 0.1200 0.1200 78,500 -0.01(-4.00%)
Apr 06, 2023 0.1250 0 -0.01(-3.85%)
Apr 05, 2023 0.1250 0.1300 0.1250 0.1300 46,500 +0.01(+4.00%)
Apr 04, 2023 0.1300 0.1350 0.1200 0.1250 212,500 +0.00(+0.00%)
Apr 03, 2023 0.1300 0.1300 0.1250 0.1250 126,501 +0.00(+0.00%)
Mar 31, 2023 0.1400 0.1400 0.1250 0.1250 313,000 -0.02(-13.79%)
Mar 30, 2023 0.1450 0.1450 0.1450 0.1450 14,500 +0.00(+3.57%)
Mar 29, 2023 0.1500 0.1500 0.1400 0.1400 119,488 -0.00(-3.45%)
Mar 28, 2023 0.1450 0.1500 0.1450 0.1450 66,000 -0.01(-3.33%)
Mar 27, 2023 0.1550 0.1550 0.1450 0.1500 149,000 -0.01(-3.23%)
Mar 23, 2023 0.1550 0 -0.02(-8.82%)
Mar 22, 2023 0.1700 0.1700 0.1650 0.1700 17,000 +0.00(+0.00%)
Mar 21, 2023 0.1700 0.1700 0.1700 0.1700 40,000 +0.01(+3.03%)
Mar 20, 2023 0.1750 0.1750 0.1650 0.1650 47,750 -0.01(-5.71%)
Mar 17, 2023 0.1800 0.1800 0.1750 0.1750 212,500 -0.01(-2.78%)
Mar 16, 2023 0.1800 0.1850 0.1750 0.1800 123,001 +0.00(+0.00%)
Mar 15, 2023 0.1650 0.1850 0.1600 0.1800 346,000 +0.02(+12.50%)
Mar 14, 2023 0.1550 0.1600 0.1550 0.1600 123,900 +0.01(+3.23%)
Mar 13, 2023 0.1550 0.1550 0.1550 0.1550 51,000 +0.01(+3.33%)
Mar 10, 2023 0.1500 0.1550 0.1500 0.1500 96,000 +0.01(+3.45%)
Mar 09, 2023 0.1500 0.1500 0.1450 0.1450 214,500 -0.01(-3.33%)
Mar 08, 2023 0.1450 0.1500 0.1450 0.1500 13,500 +0.00(+0.00%)
Mar 07, 2023 0.1500 0.1500 0.1450 0.1500 180,500 +0.00(+0.00%)
Mar 06, 2023 0.1300 0.1700 0.1300 0.1500 266,500 +0.02(+15.38%)
Mar 03, 2023 0.1300 0.1300 0.1300 0.1300 24,000 +0.00(+0.00%)
Mar 02, 2023 0.1300 0.1300 0.1250 0.1300 42,800 +0.00(+0.00%)
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.