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 (%)
Mar 30, 2017 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Mar 29, 2017 0.1800 0.1850 0.1800 0.1800 60,000 +0.01(+2.86%)
Mar 27, 2017 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Mar 24, 2017 0.1600 0.1800 0.1600 0.1800 21,000 +0.01(+2.86%)
Mar 23, 2017 0.1650 0.1850 0.1600 0.1750 39,000 +0.00(+2.94%)
Mar 22, 2017 0.1700 0.1700 0.1700 0.1700 31,000 +0.01(+3.03%)
Mar 20, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Mar 17, 2017 0.1650 0.1650 0.1650 0.1650 9,000 -0.01(-2.94%)
Mar 15, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 14, 2017 0.1700 0.1700 0.1700 0.1700 40,000 +0.00(+0.00%)
Mar 13, 2017 0.1700 0.1700 0.1700 0.1700 6,000 -0.01(-8.11%)
Mar 10, 2017 0.1650 0.1850 0.1650 0.1850 19,000 +0.01(+5.71%)
Mar 09, 2017 0.1800 0.1800 0.1700 0.1750 85,134 -0.01(-2.78%)
Mar 08, 2017 0.1800 0.1800 0.1800 0.1800 23,500 +0.00(+0.00%)
Mar 07, 2017 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Mar 06, 2017 0.1750 0.1800 0.1750 0.1800 84,700 +0.01(+5.88%)
Mar 03, 2017 0.1800 0.1800 0.1700 0.1700 78,000 -0.00(-2.86%)
Mar 02, 2017 0.1650 0.1750 0.1650 0.1750 25,200 +0.02(+16.67%)
Mar 01, 2017 0.1650 0.1650 0.1500 0.1500 127,700 -0.02(-11.76%)
Feb 28, 2017 0.1750 0.1750 0.1700 0.1700 76,000 +0.01(+3.03%)
Feb 27, 2017 0.1700 0.1750 0.1650 0.1650 85,700 -0.01(-2.94%)
Feb 24, 2017 0.1750 0.1800 0.1700 0.1700 97,000 -0.01(-5.56%)
Feb 23, 2017 0.1800 0.1800 0.1800 0.1800 137,900 +0.00(+0.00%)
Feb 22, 2017 0.1800 0.1800 0.1800 0.1800 73,000 +0.00(+0.00%)
Feb 21, 2017 0.1900 0.1950 0.1800 0.1800 225,000 -0.02(-10.00%)
Feb 17, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 16, 2017 0.2000 0.2050 0.2000 0.2000 24,000 +0.00(+0.00%)
Feb 15, 2017 0.2000 0.2000 0.1950 0.2000 92,100 +0.01(+2.56%)
Feb 14, 2017 0.1950 0.2150 0.1950 0.1950 74,500 +0.01(+5.41%)
Feb 13, 2017 0.1950 0.2000 0.1850 0.1850 388,000 -0.02(-7.50%)
Feb 10, 2017 0.2100 0.2100 0.2000 0.2000 129,000 -0.00(-2.44%)
Feb 09, 2017 0.2100 0.2200 0.2050 0.2050 88,870 -0.03(-12.77%)
Feb 08, 2017 0.2200 0.2450 0.2000 0.2350 168,100 +0.01(+6.82%)
Feb 07, 2017 0.2150 0.2200 0.2100 0.2200 124,500 +0.01(+4.76%)
Feb 06, 2017 0.1900 0.2100 0.1900 0.2100 173,000 +0.01(+5.00%)
Feb 03, 2017 0.1800 0.2000 0.1800 0.2000 62,106 +0.02(+8.11%)
Feb 02, 2017 0.1800 0.1850 0.1800 0.1850 62,300 -0.02(-7.50%)
Feb 01, 2017 0.1800 0.2000 0.1800 0.2000 114,800 +0.01(+5.26%)
Jan 31, 2017 0.1900 0.1950 0.1800 0.1900 61,500 -0.01(-2.56%)
Jan 30, 2017 0.1950 0.1950 0.1950 0.1950 3,370 +0.01(+2.63%)
Jan 27, 2017 0.1850 0.1950 0.1800 0.1900 36,500 +0.01(+2.70%)
Jan 26, 2017 0.1800 0.1850 0.1800 0.1850 67,000 +0.01(+5.71%)
Jan 25, 2017 0.1900 0.1900 0.1750 0.1750 40,000 -0.03(-12.50%)
Jan 24, 2017 0.1900 0.2000 0.1900 0.2000 12,500 +0.00(+0.00%)
Jan 23, 2017 0.2000 0.2100 0.1900 0.2000 159,900 +0.00(+0.00%)
Jan 20, 2017 0.2000 0.2000 0.2000 0.2000 5,000 +0.02(+8.11%)
Jan 19, 2017 0.2000 0.2000 0.1800 0.1850 82,300 -0.02(-7.50%)
Jan 18, 2017 0.1900 0.2000 0.1800 0.2000 30,500 +0.00(+0.00%)
Jan 17, 2017 0.1950 0.2000 0.1950 0.2000 37,300 +0.01(+2.56%)
Jan 16, 2017 0.1950 0.1950 0.1950 0.1950 12,000 +0.00(+0.00%)
Jan 12, 2017 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jan 11, 2017 0.2000 0.2000 0.1950 0.1950 55,000 -0.01(-2.50%)
Jan 10, 2017 0.2150 0.2150 0.2000 0.2000 21,900 -0.01(-6.98%)
Jan 09, 2017 0.1950 0.2150 0.1950 0.2150 93,950 +0.01(+2.38%)
Jan 06, 2017 0.2150 0.2300 0.2100 0.2100 67,700 -0.01(-2.33%)
Jan 05, 2017 0.1900 0.2150 0.1900 0.2150 73,000 +0.02(+13.16%)
Jan 04, 2017 0.1900 0.1950 0.1900 0.1900 134,300 +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.