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 31, 2021 0.4950 0.5300 0.4800 0.5100 82,253 +0.01(+2.00%)
Mar 30, 2021 0.5400 0.5400 0.4900 0.5000 292,416 -0.04(-7.41%)
Mar 29, 2021 0.5800 0.6100 0.5400 0.5400 225,305 -0.04(-6.90%)
Mar 26, 2021 0.5600 0.5800 0.5600 0.5800 79,700 +0.02(+3.57%)
Mar 25, 2021 0.5700 0.5800 0.5600 0.5600 323,209 +0.00(+0.00%)
Mar 24, 2021 0.5000 0.5800 0.5000 0.5600 627,560 +0.07(+14.29%)
Mar 23, 2021 0.4950 0.5200 0.4600 0.4900 1,012,885 +0.03(+7.69%)
Mar 22, 2021 0.4150 0.4550 0.4150 0.4550 168,043 +0.05(+10.98%)
Mar 19, 2021 0.4000 0.4100 0.4000 0.4100 50,007 +0.01(+3.80%)
Mar 18, 2021 0.3850 0.3950 0.3850 0.3950 33,353 +0.01(+2.60%)
Mar 17, 2021 0.3800 0.3850 0.3800 0.3850 23,499 +0.00(+0.00%)
Mar 16, 2021 0.3800 0.3850 0.3800 0.3850 114,000 +0.01(+1.32%)
Mar 15, 2021 0.3750 0.3850 0.3750 0.3800 45,176 +0.00(+0.00%)
Mar 12, 2021 0.3950 0.3950 0.3700 0.3800 121,001 -0.02(-3.80%)
Mar 11, 2021 0.4000 0.4000 0.3900 0.3950 125,658 +0.01(+1.28%)
Mar 10, 2021 0.4100 0.4100 0.3750 0.3900 280,678 -0.02(-4.88%)
Mar 09, 2021 0.3900 0.4100 0.3900 0.4100 133,666 +0.01(+2.50%)
Mar 08, 2021 0.3950 0.4000 0.3900 0.4000 67,500 +0.00(+0.00%)
Mar 05, 2021 0.4100 0.4100 0.3950 0.4000 39,000 +0.00(+0.00%)
Mar 04, 2021 0.4250 0.4250 0.3900 0.4000 74,276 -0.03(-8.05%)
Mar 03, 2021 0.4650 0.4750 0.4350 0.4350 122,073 -0.03(-5.43%)
Mar 02, 2021 0.4300 0.4600 0.4300 0.4600 68,825 +0.04(+9.52%)
Mar 01, 2021 0.4250 0.4250 0.4200 0.4200 51,552 -0.01(-2.33%)
Feb 26, 2021 0.4300 0.4300 0.4150 0.4300 35,583 -0.01(-1.15%)
Feb 25, 2021 0.4050 0.4350 0.3800 0.4350 291,570 +0.03(+6.10%)
Feb 24, 2021 0.3900 0.4100 0.3900 0.4100 46,416 +0.01(+3.80%)
Feb 23, 2021 0.4100 0.4100 0.3950 0.3950 88,932 -0.01(-3.66%)
Feb 22, 2021 0.3900 0.4100 0.3900 0.4100 113,675 +0.02(+5.13%)
Feb 19, 2021 0.4000 0.4050 0.3850 0.3900 156,618 -0.01(-2.50%)
Feb 18, 2021 0.4200 0.4200 0.3950 0.4000 187,850 -0.02(-4.76%)
Feb 17, 2021 0.4250 0.4250 0.4050 0.4200 97,700 -0.02(-3.45%)
Feb 16, 2021 0.4500 0.4500 0.4250 0.4350 54,220 -0.02(-3.33%)
Feb 12, 2021 0.4500 0.4500 0.4500 0 -0.02(-3.23%)
Feb 11, 2021 0.5200 0.5200 0.4650 0.4650 119,001 -0.07(-12.26%)
Feb 10, 2021 0.5100 0.5300 0.4650 0.5300 237,951 +0.02(+3.92%)
Feb 09, 2021 0.4600 0.5100 0.4350 0.5100 222,443 +0.06(+13.33%)
Feb 08, 2021 0.4000 0.4550 0.4000 0.4500 87,560 +0.05(+13.92%)
Feb 05, 2021 0.3750 0.4050 0.3750 0.3950 171,203 +0.01(+2.60%)
Feb 04, 2021 0.4300 0.4300 0.3850 0.3850 240,826 -0.02(-6.10%)
Feb 03, 2021 0.3950 0.4200 0.3950 0.4100 258,125 +0.02(+5.13%)
Feb 02, 2021 0.3950 0.4700 0.3900 0.3900 419,133 +0.00(+0.00%)
Feb 01, 2021 0.3850 0.3900 0.3800 0.3900 555,939 +0.01(+2.63%)
Jan 29, 2021 0.4000 0.4100 0.3800 0.3800 152,525 -0.02(-3.80%)
Jan 28, 2021 0.4100 0.4500 0.3900 0.3950 286,760 -0.02(-5.95%)
Jan 27, 2021 0.4400 0.4450 0.4200 0.4200 259,737 -0.03(-6.67%)
Jan 26, 2021 0.4700 0.4700 0.4500 0.4500 140,136 +0.01(+1.12%)
Jan 25, 2021 0.5000 0.5000 0.4350 0.4450 312,621 -0.08(-14.42%)
Jan 22, 2021 0.5400 0.5400 0.5200 0.5200 88,335 -0.03(-5.45%)
Jan 21, 2021 0.4600 0.5500 0.4600 0.5500 360,400 +0.09(+19.57%)
Jan 20, 2021 0.4500 0.4600 0.4350 0.4600 142,755 +0.03(+6.98%)
Jan 19, 2021 0.4000 0.4600 0.4000 0.4300 159,705 +0.03(+7.50%)
Jan 18, 2021 0.4200 0.4200 0.3900 0.4000 436,000 -0.01(-2.44%)
Jan 15, 2021 0.4300 0.4300 0.4100 0.4100 162,310 -0.01(-2.38%)
Jan 14, 2021 0.4250 0.4400 0.4150 0.4200 250,100 -0.01(-2.33%)
Jan 13, 2021 0.4300 0.4400 0.4000 0.4300 493,900 +0.00(+0.00%)
Jan 12, 2021 0.4700 0.4700 0.4250 0.4300 156,220 -0.05(-10.42%)
Jan 11, 2021 0.5000 0.5000 0.4750 0.4800 101,133 -0.02(-3.03%)
Jan 08, 2021 0.4500 0.4950 0.4350 0.4950 170,697 +0.04(+10.00%)
Jan 07, 2021 0.5100 0.5100 0.4400 0.4500 304,641 -0.05(-10.00%)
Jan 06, 2021 0.5700 0.5700 0.4650 0.5000 857,504 -0.05(-9.09%)
Jan 05, 2021 0.4650 0.6000 0.4550 0.5500 3,011,903 +0.14(+34.15%)
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.