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, 2022 0.4400 0.4600 0.4350 0.4400 213,318 +0.00(+0.00%)
Feb 25, 2022 0.4300 0.4400 0.4350 0.4400 137,500 +0.00(+0.00%)
Feb 24, 2022 0.4550 0.4550 0.4250 0.4400 158,475 -0.02(-3.30%)
Feb 23, 2022 0.4650 0.4650 0.4500 0.4550 132,133 -0.01(-2.15%)
Feb 22, 2022 0.5000 0.5100 0.4650 0.4650 64,125 -0.01(-3.12%)
Feb 18, 2022 0.4800 0 -0.01(-2.04%)
Feb 17, 2022 0.4850 0.4900 0.4800 0.4900 35,500 +0.00(+0.00%)
Feb 16, 2022 0.5000 0.5000 0.4900 0.4900 39,000 -0.03(-5.77%)
Feb 15, 2022 0.4850 0.5200 0.4850 0.5200 222,610 +0.03(+6.12%)
Feb 14, 2022 0.4850 0.4900 0.4750 0.4900 98,000 +0.01(+2.08%)
Feb 11, 2022 0.4900 0.4900 0.4800 0.4800 76,200 -0.02(-3.03%)
Feb 10, 2022 0.4900 0.4950 0.4700 0.4950 105,224 +0.02(+3.13%)
Feb 09, 2022 0.5100 0.5100 0.4800 0.4800 92,810 -0.03(-5.88%)
Feb 08, 2022 0.4400 0.5800 0.4350 0.5100 417,183 +0.08(+18.60%)
Feb 07, 2022 0.4600 0.4600 0.4200 0.4300 115,640 +0.00(+0.00%)
Feb 04, 2022 0.4600 0.4700 0.4300 0.4300 180,450 -0.03(-5.49%)
Feb 03, 2022 0.4750 0.4750 0.4550 0.4550 47,013 -0.02(-4.21%)
Feb 02, 2022 0.4750 0.4750 0.4700 0.4750 28,001 +0.01(+3.26%)
Feb 01, 2022 0.4500 0.4650 0.4500 0.4600 27,000 +0.01(+2.22%)
Jan 31, 2022 0.4450 0.4500 0.4400 0.4500 20,500 +0.01(+1.12%)
Jan 28, 2022 0.4400 0.4450 0.4350 0.4450 57,550 +0.01(+2.30%)
Jan 27, 2022 0.4650 0.4650 0.4350 0.4350 113,001 -0.03(-6.45%)
Jan 26, 2022 0.4850 0.4900 0.4650 0.4650 31,174 -0.03(-6.06%)
Jan 25, 2022 0.5000 0.5100 0.4800 0.4950 27,000 +0.01(+1.02%)
Jan 24, 2022 0.5000 0.5000 0.4400 0.4900 153,263 -0.01(-2.00%)
Jan 21, 2022 0.5400 0.5400 0.5000 0.5000 36,000 -0.03(-5.66%)
Jan 20, 2022 0.5300 0.5700 0.5300 0.5300 68,500 +0.00(+0.00%)
Jan 19, 2022 0.5300 0.5400 0.5300 0.5300 45,000 +0.02(+3.92%)
Jan 18, 2022 0.5500 0.5500 0.5100 0.5100 24,178 -0.04(-7.27%)
Jan 17, 2022 0.5200 0.5500 0.5200 0.5500 18,800 +0.04(+7.84%)
Jan 14, 2022 0.5300 0.5300 0.5100 0.5100 23,315 -0.02(-3.77%)
Jan 13, 2022 0.5100 0.5300 0.5000 0.5300 26,800 +0.01(+1.92%)
Jan 12, 2022 0.5400 0.5400 0.5000 0.5200 139,600 -0.02(-3.70%)
Jan 11, 2022 0.5500 0.5500 0.5400 0.5400 71,694 -0.02(-3.57%)
Jan 10, 2022 0.5600 0.5700 0.5500 0.5600 35,650 -0.02(-3.45%)
Jan 07, 2022 0.5300 0.5800 0.5100 0.5800 125,501 +0.04(+7.41%)
Jan 06, 2022 0.5800 0.5900 0.5200 0.5400 135,701 -0.03(-5.26%)
Jan 05, 2022 0.5800 0.6200 0.5400 0.5700 437,233 -0.08(-12.31%)
Jan 04, 2022 0.6400 0.6600 0.6200 0.6500 327,116 -0.04(-5.80%)
Dec 31, 2021 0.6900 0.6900 0.6900 0 +0.11(+18.97%)
Dec 30, 2021 0.5700 0.6000 0.5500 0.5800 87,037 +0.02(+3.57%)
Dec 29, 2021 0.5600 0.5800 0.5600 0.5600 207,932 +0.01(+1.82%)
Dec 24, 2021 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Dec 23, 2021 0.5300 0.5500 0.5200 0.5300 72,194 -0.01(-1.85%)
Dec 22, 2021 0.4550 0.5600 0.4550 0.5400 362,640 +0.09(+18.68%)
Dec 21, 2021 0.4400 0.4650 0.4400 0.4550 196,800 +0.05(+10.98%)
Dec 20, 2021 0.4250 0.4300 0.4100 0.4100 109,400 -0.02(-3.53%)
Dec 17, 2021 0.4200 0.4250 0.4150 0.4250 216,400 +0.01(+1.19%)
Dec 16, 2021 0.4200 0.4200 0.3900 0.4200 403,800 +0.01(+3.70%)
Dec 15, 2021 0.4300 0.4300 0.4050 0.4050 72,425 -0.03(-6.90%)
Dec 14, 2021 0.4500 0.4500 0.4300 0.4350 49,000 -0.02(-3.33%)
Dec 13, 2021 0.4500 0.4500 0.4500 0.4500 73,380 -0.01(-2.17%)
Dec 10, 2021 0.4700 0.4700 0.4550 0.4600 53,666 +0.00(+0.00%)
Dec 09, 2021 0.4450 0.4600 0.4400 0.4600 169,616 +0.03(+6.98%)
Dec 08, 2021 0.4400 0.4550 0.4300 0.4300 298,600 +0.00(+0.00%)
Dec 07, 2021 0.4050 0.4300 0.4050 0.4300 96,000 +0.04(+10.26%)
Dec 06, 2021 0.4100 0.4100 0.3850 0.3900 237,391 -0.01(-1.27%)
Dec 03, 2021 0.4300 0.4350 0.3950 0.3950 269,566 -0.02(-5.95%)
Dec 02, 2021 0.4700 0.4700 0.4150 0.4200 333,120 -0.04(-7.69%)
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.