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 28, 2018 0.2500 0.2500 0.2350 0.2450 172,900 -0.01(-2.00%)
Feb 27, 2018 0.2250 0.2500 0.2250 0.2500 385,500 +0.02(+11.11%)
Feb 26, 2018 0.2200 0.2250 0.2200 0.2250 101,500 +0.01(+2.27%)
Feb 23, 2018 0.2250 0.2250 0.2100 0.2200 28,000 +0.01(+4.76%)
Feb 22, 2018 0.2300 0.2350 0.2100 0.2100 97,200 -0.02(-8.70%)
Feb 21, 2018 0.2200 0.2300 0.2000 0.2300 270,150 +0.03(+12.20%)
Feb 20, 2018 0.1900 0.2050 0.1900 0.2050 100,500 -0.01(-2.38%)
Feb 16, 2018 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Feb 15, 2018 0.2150 0.2450 0.2150 0.2300 180,500 +0.02(+6.98%)
Feb 14, 2018 0.2150 0.2150 0.1850 0.2150 164,010 +0.00(+0.00%)
Feb 13, 2018 0.1650 0.2400 0.1650 0.2150 380,710 +0.05(+30.30%)
Feb 12, 2018 0.1700 0.1700 0.1650 0.1650 23,000 +0.00(+0.00%)
Feb 09, 2018 0.1700 0.1700 0.1650 0.1650 22,500 -0.01(-2.94%)
Feb 08, 2018 0.1700 0.1700 0.1700 0.1700 3,000 +0.01(+3.03%)
Feb 05, 2018 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Feb 02, 2018 0.1750 0.1750 0.1700 0.1700 103,500 -0.00(-2.86%)
Feb 01, 2018 0.1800 0.1800 0.1750 0.1750 20,000 -0.01(-5.41%)
Jan 30, 2018 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Jan 29, 2018 0.1700 0.1750 0.1700 0.1700 147,500 -0.01(-5.56%)
Jan 26, 2018 0.1800 0.1800 0.1800 0.1800 500 +0.01(+5.88%)
Jan 25, 2018 0.1700 0.1700 0.1700 0.1700 20,100 -0.01(-5.56%)
Jan 24, 2018 0.1650 0.1800 0.1650 0.1800 186,200 +0.00(+0.00%)
Jan 23, 2018 0.1700 0.1800 0.1700 0.1800 110,000 +0.01(+5.88%)
Jan 22, 2018 0.1800 0.1800 0.1700 0.1700 116,000 -0.01(-8.11%)
Jan 19, 2018 0.1700 0.1850 0.1700 0.1850 120,300 +0.02(+15.62%)
Jan 18, 2018 0.1700 0.1700 0.1600 0.1600 20,000 -0.01(-3.03%)
Jan 17, 2018 0.1650 0.1650 0.1650 0.1650 3,000 -0.01(-2.94%)
Jan 16, 2018 0.1800 0.1800 0.1700 0.1700 49,000 -0.01(-5.56%)
Jan 15, 2018 0.1800 0.1800 0.1800 0.1800 125,000 -0.01(-5.26%)
Jan 12, 2018 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Jan 11, 2018 0.1850 0.1900 0.1800 0.1900 154,000 +0.01(+5.56%)
Jan 10, 2018 0.1700 0.1800 0.1700 0.1800 271,800 +0.03(+20.00%)
Jan 09, 2018 0.1500 0.1650 0.1500 0.1500 21,000 -0.01(-3.23%)
Jan 08, 2018 0.1550 0.1550 0.1500 0.1550 46,000 +0.01(+3.33%)
Jan 05, 2018 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Jan 04, 2018 0.1600 0.1650 0.1500 0.1500 83,700 -0.01(-6.25%)
Jan 03, 2018 0.1650 0.1650 0.1600 0.1600 15,000 -0.01(-5.88%)
Jan 02, 2018 0.1700 0.1700 0.1700 0.1700 64,450 +0.00(+0.00%)
Dec 29, 2017 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Dec 28, 2017 0.1700 0.1700 0.1650 0.1650 76,500 +0.01(+3.13%)
Dec 27, 2017 0.1600 0.1600 0.1600 0.1600 6,000 -0.01(-5.88%)
Dec 22, 2017 0.1700 0.1700 0.1700 0.1700 38,500 +0.00(+0.00%)
Dec 21, 2017 0.1700 0.1800 0.1700 0.1700 26,000 +0.01(+6.25%)
Dec 20, 2017 0.1550 0.1600 0.1500 0.1600 18,000 +0.01(+3.23%)
Dec 19, 2017 0.1600 0.1600 0.1550 0.1550 60,000 +0.01(+3.33%)
Dec 18, 2017 0.1450 0.1500 0.1350 0.1500 52,700 +0.01(+3.45%)
Dec 15, 2017 0.1450 0.1450 0.1450 0.1450 50,000 +0.01(+11.54%)
Dec 14, 2017 0.1300 0.1300 0.1300 0.1300 19,500 +0.00(+0.00%)
Dec 13, 2017 0.1400 0.1400 0.1300 0.1300 20,000 -0.01(-7.14%)
Dec 12, 2017 0.1400 0.1400 0.1400 0.1400 14,000 +0.00(+0.00%)
Dec 11, 2017 0.1350 0.1400 0.1250 0.1400 141,000 -0.00(-3.45%)
Dec 06, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Dec 05, 2017 0.1450 0.1450 0.1400 0.1400 108,000 -0.02(-12.50%)
Dec 04, 2017 0.1700 0.1700 0.1550 0.1600 54,100 +0.01(+6.67%)
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.