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 (%)
Apr 28, 2017 0.1500 0.1600 0.1400 0.1600 184,800 +0.01(+6.67%)
Apr 26, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Apr 25, 2017 0.1550 0.1550 0.1450 0.1450 54,300 -0.01(-6.45%)
Apr 24, 2017 0.1600 0.1600 0.1450 0.1550 184,000 -0.01(-6.06%)
Apr 21, 2017 0.1700 0.1700 0.1650 0.1650 105,000 -0.01(-2.94%)
Apr 20, 2017 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Apr 19, 2017 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
Apr 18, 2017 0.1750 0.1800 0.1750 0.1800 14,000 +0.01(+2.86%)
Apr 17, 2017 0.1650 0.1750 0.1550 0.1750 59,500 -0.01(-2.78%)
Apr 13, 2017 0.1700 0.1800 0.1650 0.1800 46,000 +0.01(+2.86%)
Apr 12, 2017 0.1750 0.1750 0.1750 0.1750 53,000 +0.00(+2.94%)
Apr 11, 2017 0.1800 0.1800 0.1700 0.1700 61,000 -0.01(-5.56%)
Apr 07, 2017 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Apr 06, 2017 0.1800 0.1900 0.1800 0.1900 25,000 +0.01(+5.56%)
Apr 05, 2017 0.1750 0.1800 0.1750 0.1800 57,000 +0.01(+5.88%)
Apr 04, 2017 0.1750 0.1750 0.1700 0.1700 26,500 -0.01(-5.56%)
Apr 03, 2017 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-2.70%)
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%)
Jan 03, 2017 0.1850 0.1900 0.1850 0.1900 35,500 +0.02(+8.57%)
Dec 29, 2016 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Dec 28, 2016 0.1800 0.1800 0.1800 0.1800 15,000 +0.00(+0.00%)
Dec 22, 2016 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Dec 21, 2016 0.1600 0.1600 0.1600 0.1600 3,500 +0.00(+0.00%)
Dec 20, 2016 0.1650 0.1650 0.1600 0.1600 19,000 -0.01(-5.88%)
Dec 19, 2016 0.1700 0.1700 0.1700 0.1700 60,000 -0.01(-5.56%)
Dec 15, 2016 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Dec 14, 2016 0.1850 0.1900 0.1800 0.1900 115,506 -0.01(-5.00%)
Dec 13, 2016 0.1850 0.2500 0.1850 0.2000 148,500 +0.02(+8.11%)
Dec 12, 2016 0.1850 0.1850 0.1850 0.1850 32,000 +0.00(+0.00%)
Dec 09, 2016 0.1750 0.1850 0.1750 0.1850 114,000 +0.01(+2.78%)
Dec 08, 2016 0.1800 0.1800 0.1800 0.1800 40,000 +0.01(+9.09%)
Dec 07, 2016 0.1800 0.1800 0.1650 0.1650 92,000 -0.01(-8.33%)
Dec 06, 2016 0.1750 0.1800 0.1600 0.1800 14,500 +0.02(+16.13%)
Dec 02, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 01, 2016 0.1650 0.1650 0.1550 0.1550 14,000 -0.01(-6.06%)
Nov 30, 2016 0.1650 0.1650 0.1650 0.1650 4,500 -0.01(-8.33%)
Nov 29, 2016 0.1800 0.1800 0.1800 0.1800 800 -0.01(-2.70%)
Nov 28, 2016 0.1800 0.1850 0.1800 0.1850 19,300 -0.01(-5.13%)
Nov 22, 2016 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Nov 21, 2016 0.1700 0.1700 0.1700 0.1700 6,500 +0.01(+6.25%)
Nov 17, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Nov 16, 2016 0.1650 0.1650 0.1500 0.1500 40,000 +0.00(+0.00%)
Nov 15, 2016 0.1500 0.1500 0.1500 0.1500 7,000 -0.04(-18.92%)
Nov 14, 2016 0.1850 0.1850 0.1850 0.1850 20,000 +0.01(+5.71%)
Nov 11, 2016 0.2000 0.2000 0.1750 0.1750 9,000 -0.02(-7.89%)
Nov 10, 2016 0.1750 0.1900 0.1750 0.1900 210,400 +0.03(+18.75%)
Nov 08, 2016 0.1600 0.1600 0.1600 70 +0.00(+0.00%)
Nov 07, 2016 0.1800 0.1800 0.1600 0.1600 16,700 -0.02(-11.11%)
Nov 04, 2016 0.1750 0.1800 0.1750 0.1800 5,000 +0.02(+12.50%)
Nov 02, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 01, 2016 0.1750 0.1750 0.1600 0.1600 31,000 +0.01(+3.23%)
Oct 31, 2016 0.1600 0.1600 0.1550 0.1550 13,000 -0.02(-13.89%)
Oct 28, 2016 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Oct 27, 2016 0.1600 0.1800 0.1600 0.1800 9,000 +0.00(+0.00%)
Oct 25, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 24, 2016 0.1800 0.1800 0.1800 0.1800 4,000 +0.01(+5.88%)
Oct 20, 2016 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Oct 18, 2016 0.1900 0.1900 0.1900 0 +0.05(+35.71%)
Oct 17, 2016 0.1500 0.1500 0.1400 0.1400 4,000 -0.00(-3.45%)
Oct 14, 2016 0.1500 0.1500 0.1450 0.1450 61,000 +0.00(+0.00%)
Oct 13, 2016 0.1550 0.1550 0.1450 0.1450 20,000 -0.03(-14.71%)
Oct 11, 2016 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Oct 06, 2016 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Oct 05, 2016 0.1650 0.1650 0.1650 0.1650 26,000 -0.02(-10.81%)
Oct 04, 2016 0.1700 0.1850 0.1650 0.1850 56,500 +0.02(+12.12%)
Oct 03, 2016 0.1650 0.1650 0.1650 0.1650 7,000 +0.00(+0.00%)
Sep 30, 2016 0.1650 0.1750 0.1650 0.1650 80,500 -0.01(-2.94%)
Sep 29, 2016 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Sep 28, 2016 0.1750 0.1750 0.1650 0.1650 51,500 +0.00(+0.00%)
Sep 27, 2016 0.1800 0.1850 0.1650 0.1650 122,500 -0.03(-15.38%)
Sep 23, 2016 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Sep 22, 2016 0.2050 0.2050 0.1800 0.1800 46,700 -0.04(-18.18%)
Sep 21, 2016 0.1950 0.2200 0.1950 0.2200 526,089 +0.05(+29.41%)
Sep 19, 2016 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Sep 15, 2016 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Sep 14, 2016 0.1850 0.1950 0.1850 0.1900 123,000 +0.02(+15.15%)
Sep 13, 2016 0.1900 0.1950 0.1650 0.1650 36,000 -0.04(-17.50%)
Sep 12, 2016 0.2000 0.2000 0.2000 0.2000 2,000 -0.02(-9.09%)
Sep 07, 2016 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Sep 06, 2016 0.2250 0.2300 0.2250 0.2300 1,500 +0.01(+2.22%)
Aug 31, 2016 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Aug 26, 2016 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Aug 25, 2016 0.2300 0.2400 0.2300 0.2400 30,000 +0.03(+14.29%)
Aug 24, 2016 0.2100 0.2100 0.2100 0.2100 1,000 -0.04(-16.00%)
Aug 19, 2016 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Aug 18, 2016 0.2800 0.2800 0.2600 0.2600 62,714 -0.02(-7.14%)
Aug 17, 2016 0.2650 0.2800 0.2400 0.2800 22,100 +0.01(+3.70%)
Aug 16, 2016 0.2500 0.3000 0.2500 0.2700 588,500 +0.03(+12.50%)
Aug 15, 2016 0.1600 0.2700 0.1600 0.2400 208,500 +0.08(+50.00%)
Aug 12, 2016 0.1550 0.1600 0.1350 0.1600 82,000 +0.00(+0.00%)
Aug 11, 2016 0.1550 0.1650 0.1500 0.1600 168,900 +0.01(+6.67%)
Aug 10, 2016 0.1750 0.1750 0.1300 0.1500 70,300 -0.02(-14.29%)
Aug 09, 2016 0.1900 0.1900 0.1750 0.1750 10,000 -0.02(-7.89%)
Aug 08, 2016 0.1950 0.1950 0.1900 0.1900 120,500 +0.00(+0.00%)
Aug 05, 2016 0.2100 0.2150 0.1750 0.1900 135,000 -0.01(-5.00%)
Aug 04, 2016 0.2100 0.2100 0.2000 0.2000 15,000 -0.02(-9.09%)
Aug 03, 2016 0.2200 0.2200 0.2200 0.2200 2,000 +0.01(+4.76%)
Jul 29, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jul 26, 2016 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Jul 25, 2016 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Jul 21, 2016 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
Jul 19, 2016 0.2200 0.2200 0.2200 0 +0.02(+12.82%)
Jul 18, 2016 0.1950 0.2000 0.1950 0.1950 50,000 +0.01(+5.41%)
Jul 15, 2016 0.1850 0.1850 0.1850 0.1850 13,400 +0.00(+0.00%)
Jul 14, 2016 0.1850 0.1900 0.1850 0.1850 38,500 -0.01(-5.13%)
Jul 13, 2016 0.2000 0.2000 0.1950 0.1950 35,500 -0.04(-15.22%)
Jul 12, 2016 0.1850 0.2300 0.1850 0.2300 11,568 +0.05(+24.32%)
Jul 11, 2016 0.2000 0.2000 0.1850 0.1850 38,000 -0.02(-7.50%)
Jul 08, 2016 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Jul 07, 2016 0.1950 0.2000 0.1950 0.2000 50,000 +0.05(+33.33%)
Jul 05, 2016 0.1700 0.1800 0.1500 0.1500 90,000 +0.00(+0.00%)
Jun 30, 2016 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Jun 28, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 27, 2016 0.1500 0.1500 0.1500 0.1500 11,000 +0.01(+3.45%)
Jun 24, 2016 0.1450 0.1450 0.1450 0.1450 25,600 +0.00(+0.00%)
Jun 23, 2016 0.1450 0.1450 0.1450 0.1450 44,800 +0.00(+0.00%)
Jun 22, 2016 0.1450 0.1450 0.1450 0.1450 40,300 +0.00(+0.00%)
Jun 17, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 16, 2016 0.1500 0.1500 0.1450 0.1450 42,000 -0.03(-17.14%)
Jun 15, 2016 0.1450 0.1750 0.1450 0.1750 16,000 +0.01(+9.37%)
Jun 14, 2016 0.1550 0.1650 0.1550 0.1600 157,600 +0.02(+10.34%)
Jun 13, 2016 0.1450 0.1450 0.1450 0.1450 242,000 +0.00(+0.00%)
Jun 09, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 08, 2016 0.1350 0.1450 0.1250 0.1450 135,446 +0.01(+11.54%)
Jun 07, 2016 0.0950 0.1350 0.0950 0.1300 370,300 +0.04(+36.84%)
Jun 06, 2016 0.0800 0.0950 0.0800 0.0950 41,000 +0.01(+5.56%)
Jun 03, 2016 0.0850 0.0900 0.0850 0.0900 155,000 +0.01(+12.50%)
Jun 02, 2016 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Jun 01, 2016 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
May 30, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 26, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 24, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
May 19, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 18, 2016 0.0850 0.0850 0.0850 0.0850 41,500 +0.00(+0.00%)
May 16, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 13, 2016 0.0750 0.0800 0.0750 0.0800 222,000 +0.01(+6.67%)
May 12, 2016 0.0750 0.0750 0.0750 0.0750 69,000 +0.00(+7.14%)
May 11, 2016 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
May 10, 2016 0.0650 0.0650 0.0600 0.0600 58,000 -0.01(-14.29%)
May 09, 2016 0.0700 0.0700 0.0700 0.0700 29,000 +0.00(+0.00%)
May 06, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
May 05, 2016 0.0750 0.0800 0.0700 0.0700 16,000 -0.00(-6.67%)
May 04, 2016 0.0750 0.0750 0.0650 0.0750 130,000 +0.00(+7.14%)
May 03, 2016 0.0700 0.0700 0.0700 0.0700 171,500 +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.