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 (%)
Feb 28, 2020 0.1400 0.1400 0.1200 0.1350 87,665 +0.00(+0.00%)
Feb 27, 2020 0.1500 0.1500 0.1350 0.1350 24,166 -0.01(-6.90%)
Feb 26, 2020 0.1750 0.1750 0.1450 0.1450 158,200 -0.04(-19.44%)
Feb 25, 2020 0.1900 0.1900 0.1750 0.1800 126,500 -0.01(-5.26%)
Feb 24, 2020 0.1950 0.2000 0.1900 0.1900 137,500 -0.01(-2.56%)
Feb 21, 2020 0.1950 0.1950 0.1950 0.1950 10,499 +0.01(+2.63%)
Feb 20, 2020 0.1950 0.1950 0.1900 0.1900 45,000 -0.01(-2.56%)
Feb 19, 2020 0.1950 0.1950 0.1900 0.1950 23,000 +0.00(+0.00%)
Feb 18, 2020 0.1850 0.2000 0.1850 0.1950 56,500 +0.02(+8.33%)
Feb 14, 2020 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Feb 13, 2020 0.1750 0.1750 0.1700 0.1750 63,333 +0.00(+0.00%)
Feb 12, 2020 0.1750 0.1750 0.1700 0.1750 28,500 -0.01(-5.41%)
Feb 11, 2020 0.1900 0.1900 0.1800 0.1850 47,562 -0.01(-2.63%)
Feb 10, 2020 0.1800 0.1900 0.1800 0.1900 96,000 +0.02(+8.57%)
Feb 07, 2020 0.1950 0.1950 0.1700 0.1750 98,999 -0.03(-12.50%)
Feb 06, 2020 0.1750 0.2500 0.1700 0.2000 153,132 +0.04(+21.21%)
Feb 05, 2020 0.1600 0.1650 0.1600 0.1650 15,500 +0.00(+0.00%)
Feb 04, 2020 0.1700 0.1700 0.1600 0.1650 86,000 +0.00(+0.00%)
Feb 03, 2020 0.1650 0.1650 0.1600 0.1650 113,000 +0.01(+3.13%)
Jan 31, 2020 0.1550 0.1600 0.1550 0.1600 52,833 +0.00(+0.00%)
Jan 30, 2020 0.1550 0.1650 0.1550 0.1600 20,500 +0.01(+3.23%)
Jan 29, 2020 0.1550 0.1550 0.1550 0.1550 9,000 +0.00(+0.00%)
Jan 28, 2020 0.1600 0.1600 0.1550 0.1550 36,000 -0.01(-6.06%)
Jan 27, 2020 0.1600 0.1650 0.1600 0.1650 47,166 -0.01(-2.94%)
Jan 24, 2020 0.1600 0.1700 0.1600 0.1700 12,500 +0.02(+9.68%)
Jan 23, 2020 0.1500 0.1650 0.1500 0.1550 76,500 +0.01(+3.33%)
Jan 22, 2020 0.1500 0.1500 0.1500 0.1500 46,900 +0.00(+0.00%)
Jan 21, 2020 0.1500 0.1500 0.1500 0.1500 64,000 +0.01(+3.45%)
Jan 20, 2020 0.1450 0.1500 0.1350 0.1450 106,500 -0.01(-6.45%)
Jan 17, 2020 0.1500 0.1550 0.1500 0.1550 26,500 +0.01(+6.90%)
Jan 16, 2020 0.1450 0.1450 0.1400 0.1450 88,000 +0.00(+0.00%)
Jan 15, 2020 0.1450 0.1450 0.1400 0.1450 10,000 +0.00(+0.00%)
Jan 14, 2020 0.1450 0.1450 0.1450 0.1450 21,500 +0.00(+0.00%)
Jan 13, 2020 0.1700 0.1700 0.1450 0.1450 106,000 -0.03(-17.14%)
Jan 10, 2020 0.1700 0.1750 0.1700 0.1750 17,000 +0.01(+9.37%)
Jan 09, 2020 0.1800 0.1800 0.1600 0.1600 35,000 -0.04(-20.00%)
Jan 08, 2020 0.1800 0.2000 0.1800 0.2000 17,000 +0.00(+0.00%)
Jan 07, 2020 0.1800 0.2100 0.1800 0.2000 22,000 +0.01(+5.26%)
Jan 06, 2020 0.1900 0.1900 0.1700 0.1900 45,000 +0.02(+11.76%)
Jan 03, 2020 0.1350 0.1750 0.1350 0.1700 234,000 +0.04(+25.93%)
Jan 02, 2020 0.1350 0.1350 0.1350 0.1350 5,833 +0.01(+3.85%)
Dec 31, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Dec 30, 2019 0.1250 0.1250 0.1250 0.1250 7,800 +0.00(+0.00%)
Dec 27, 2019 0.1300 0.1300 0.1200 0.1250 36,152 -0.01(-3.85%)
Dec 24, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 23, 2019 0.1250 0.1250 0.1200 0.1200 120,000 -0.01(-4.00%)
Dec 19, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 18, 2019 0.1200 0.1300 0.1200 0.1300 7,000 +0.01(+8.33%)
Dec 17, 2019 0.1250 0.1250 0.1200 0.1200 158,334 -0.01(-4.00%)
Dec 16, 2019 0.1200 0.1250 0.1200 0.1250 10,500 +0.00(+0.00%)
Dec 13, 2019 0.1300 0.1300 0.1250 0.1250 40,500 -0.01(-3.85%)
Dec 12, 2019 0.1300 0.1400 0.1300 0.1300 102,166 +0.00(+0.00%)
Dec 11, 2019 0.1300 0.1300 0.1300 0.1300 21,299 +0.00(+0.00%)
Dec 10, 2019 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Dec 09, 2019 0.1250 0.1300 0.1250 0.1300 25,600 +0.00(+0.00%)
Dec 06, 2019 0.1350 0.1350 0.1300 0.1300 262,497 +0.01(+4.00%)
Dec 05, 2019 0.1200 0.1300 0.1200 0.1250 119,500 +0.01(+8.70%)
Dec 04, 2019 0.1200 0.1200 0.1150 0.1150 20,833 -0.00(-4.17%)
Dec 03, 2019 0.1150 0.1250 0.1150 0.1200 29,000 +0.01(+14.29%)
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.