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 30, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 29, 2019 0.0400 0.0400 0.0400 0.0400 63,000 +0.00(+14.29%)
Apr 26, 2019 0.0350 0.0350 0.0350 0.0350 37,000 -0.00(-12.50%)
Apr 25, 2019 0.0400 0.0400 0.0400 0.0400 150,000 +0.00(+0.00%)
Apr 23, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 22, 2019 0.0450 0.0450 0.0350 0.0400 529,000 -0.00(-11.11%)
Apr 18, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Apr 17, 2019 0.0500 0.0550 0.0500 0.0550 68,000 -0.00(-8.33%)
Apr 15, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 12, 2019 0.0550 0.0550 0.0550 0.0550 135,000 -0.00(-8.33%)
Apr 11, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Apr 10, 2019 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+9.09%)
Apr 09, 2019 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Apr 08, 2019 0.0550 0.0550 0.0500 0.0550 17,000 +0.00(+10.00%)
Apr 05, 2019 0.0500 0.0500 0.0450 0.0500 123,000 +0.00(+0.00%)
Apr 04, 2019 0.0550 0.0550 0.0500 0.0500 82,299 -0.00(-9.09%)
Apr 02, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 01, 2019 0.0600 0.0600 0.0600 0.0600 61,000 -0.01(-7.69%)
Mar 29, 2019 0.0600 0.0650 0.0600 0.0650 84,300 +0.01(+8.33%)
Mar 28, 2019 0.0650 0.0650 0.0600 0.0600 165,000 -0.01(-7.69%)
Mar 25, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 21, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 13, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Mar 12, 2019 0.0600 0.0600 0.0600 0.0600 7,700 +0.00(+0.00%)
Mar 11, 2019 0.0650 0.0650 0.0600 0.0600 170,100 -0.01(-14.29%)
Mar 08, 2019 0.0650 0.0700 0.0650 0.0700 82,500 +0.00(+0.00%)
Mar 07, 2019 0.0700 0.0700 0.0700 0.0700 50,800 +0.00(+0.00%)
Mar 06, 2019 0.0700 0.0700 0.0700 0.0700 69,000 +0.01(+7.69%)
Mar 05, 2019 0.0650 0.0650 0.0650 0.0650 110,000 -0.01(-7.14%)
Mar 04, 2019 0.0750 0.0750 0.0700 0.0700 130,150 +0.00(+0.00%)
Mar 01, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Feb 27, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Feb 26, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Feb 25, 2019 0.0800 0.0800 0.0750 0.0750 260,150 -0.01(-6.25%)
Feb 21, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 14, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 13, 2019 0.0800 0.0800 0.0800 0.0800 50,000 -0.01(-5.88%)
Feb 12, 2019 0.0900 0.0900 0.0850 0.0850 20,550 -0.01(-10.53%)
Feb 11, 2019 0.0900 0.0950 0.0900 0.0950 20,000 +0.01(+11.76%)
Feb 08, 2019 0.0850 0.0850 0.0850 0.0850 5,500 -0.00(-5.56%)
Feb 07, 2019 0.0900 0.0900 0.0900 0.0900 55,500 +0.00(+5.88%)
Feb 06, 2019 0.0850 0.0850 0.0850 0.0850 2,500 -0.00(-5.56%)
Feb 04, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jan 30, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jan 29, 2019 0.0950 0.1000 0.0950 0.1000 77,085 +0.02(+25.00%)
Jan 24, 2019 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jan 23, 2019 0.0800 0.0950 0.0800 0.0950 8,000 +0.01(+18.75%)
Jan 22, 2019 0.1000 0.1000 0.0800 0.0800 31,000 -0.02(-20.00%)
Jan 18, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 17, 2019 0.1250 0.1250 0.0950 0.1000 203,800 -0.05(-33.33%)
Jan 16, 2019 0.1400 0.1500 0.1400 0.1500 92,000 +0.01(+7.14%)
Jan 15, 2019 0.1350 0.1400 0.1300 0.1400 110,500 +0.01(+3.70%)
Jan 14, 2019 0.1200 0.1350 0.1150 0.1350 13,580 +0.02(+12.50%)
Jan 10, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 09, 2019 0.1200 0.1200 0.1200 0.1200 5,295 +0.00(+0.00%)
Jan 08, 2019 0.1050 0.1200 0.1050 0.1200 140,000 +0.01(+14.29%)
Jan 07, 2019 0.1050 0.1050 0.1050 0.1050 50,500 -0.01(-12.50%)
Jan 04, 2019 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
Jan 03, 2019 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Dec 31, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 28, 2018 0.1200 0.1200 0.1200 0.1200 18,500 +0.00(+4.35%)
Dec 27, 2018 0.1150 0.1150 0.1150 0.1150 35,000 +0.00(+0.00%)
Dec 21, 2018 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Dec 20, 2018 0.1000 0.1000 0.1000 0.1000 26,500 -0.00(-4.76%)
Dec 19, 2018 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+0.00%)
Dec 18, 2018 0.1050 0.1050 0.1050 0.1050 9,090 +0.00(+0.00%)
Dec 17, 2018 0.1000 0.1050 0.1000 0.1050 35,500 -0.01(-12.50%)
Dec 12, 2018 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Dec 11, 2018 0.1100 0.1100 0.1050 0.1050 22,500 -0.01(-8.70%)
Dec 07, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 06, 2018 0.1100 0.1150 0.1100 0.1150 7,400 +0.01(+15.00%)
Dec 05, 2018 0.1150 0.1150 0.1000 0.1000 15,500 -0.02(-16.67%)
Nov 30, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 29, 2018 0.1200 0.1200 0.1200 0.1200 18,200 -0.02(-11.11%)
Nov 28, 2018 0.1300 0.1350 0.1200 0.1350 37,000 +0.01(+8.00%)
Nov 27, 2018 0.1150 0.1250 0.1150 0.1250 16,016 +0.00(+0.00%)
Nov 26, 2018 0.1300 0.1300 0.1250 0.1250 184,000 -0.02(-10.71%)
Nov 21, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 19, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Nov 16, 2018 0.1500 0.1500 0.1500 0.1500 7,000 -0.01(-3.23%)
Nov 15, 2018 0.1500 0.1550 0.1500 0.1550 15,000 +0.01(+3.33%)
Nov 14, 2018 0.1500 0.1500 0.1450 0.1500 29,000 +0.00(+0.00%)
Nov 13, 2018 0.1500 0.1500 0.1500 0.1500 7,500 -0.01(-3.23%)
Nov 12, 2018 0.1550 0.1550 0.1550 0.1550 10,000 -0.02(-11.43%)
Nov 08, 2018 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Nov 07, 2018 0.1550 0.1550 0.1550 0.1550 2,500 +0.01(+3.33%)
Nov 05, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Nov 02, 2018 0.1450 0.1600 0.1450 0.1600 104,000 +0.02(+10.34%)
Nov 01, 2018 0.1500 0.1500 0.1450 0.1450 12,000 -0.01(-3.33%)
Oct 31, 2018 0.1550 0.1550 0.1400 0.1500 28,500 +0.00(+0.00%)
Oct 30, 2018 0.1600 0.1600 0.1500 0.1500 21,000 -0.01(-3.23%)
Oct 29, 2018 0.1600 0.1600 0.1550 0.1550 17,000 +0.01(+6.90%)
Oct 26, 2018 0.1400 0.1450 0.1400 0.1450 58,000 +0.00(+0.00%)
Oct 25, 2018 0.1500 0.1500 0.1450 0.1450 57,100 -0.02(-9.38%)
Oct 24, 2018 0.1500 0.1600 0.1400 0.1600 338,499 +0.01(+6.67%)
Oct 23, 2018 0.1550 0.1550 0.1500 0.1500 181,000 -0.01(-6.25%)
Oct 22, 2018 0.1650 0.1700 0.1600 0.1600 35,000 -0.01(-5.88%)
Oct 19, 2018 0.1650 0.1700 0.1650 0.1700 95,500 +0.01(+6.25%)
Oct 18, 2018 0.1700 0.1700 0.1500 0.1600 191,000 -0.01(-5.88%)
Oct 17, 2018 0.1750 0.1750 0.1650 0.1700 215,000 -0.00(-2.86%)
Oct 16, 2018 0.1850 0.1900 0.1750 0.1750 106,500 -0.01(-5.41%)
Oct 15, 2018 0.1900 0.1900 0.1850 0.1850 25,000 -0.01(-5.13%)
Oct 12, 2018 0.1850 0.2000 0.1850 0.1950 35,000 +0.02(+8.33%)
Oct 11, 2018 0.1450 0.2300 0.1450 0.1800 121,520 +0.04(+24.14%)
Oct 10, 2018 0.1500 0.1500 0.1450 0.1450 98,500 +0.00(+0.00%)
Oct 09, 2018 0.1650 0.1650 0.1450 0.1450 429,760 -0.02(-9.38%)
Oct 05, 2018 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Oct 04, 2018 0.1650 0.1650 0.1550 0.1550 86,000 -0.01(-6.06%)
Oct 02, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 28, 2018 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
Sep 27, 2018 0.1450 0.1450 0.1450 0.1450 3,500 -0.01(-6.45%)
Sep 26, 2018 0.1450 0.1550 0.1450 0.1550 32,000 +0.01(+3.33%)
Sep 25, 2018 0.1550 0.1550 0.1500 0.1500 18,800 +0.01(+3.45%)
Sep 24, 2018 0.1500 0.1500 0.1450 0.1450 28,500 -0.01(-3.33%)
Sep 20, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Sep 19, 2018 0.1450 0.1450 0.1400 0.1400 50,300 -0.01(-6.67%)
Sep 18, 2018 0.1500 0.1500 0.1500 0.1500 6,000 -0.01(-6.25%)
Sep 17, 2018 0.1500 0.1600 0.1500 0.1600 79,500 +0.01(+6.67%)
Sep 14, 2018 0.1500 0.1500 0.1500 0.1500 109,500 +0.00(+0.00%)
Sep 12, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Sep 11, 2018 0.1550 0.1550 0.1550 0.1550 17,200 -0.01(-3.13%)
Sep 10, 2018 0.1750 0.1750 0.1600 0.1600 234,000 -0.01(-8.57%)
Sep 07, 2018 0.1750 0.1750 0.1750 0.1750 10,000 +0.01(+6.06%)
Sep 06, 2018 0.1650 0.1700 0.1650 0.1650 55,000 +0.00(+0.00%)
Sep 05, 2018 0.1650 0.1650 0.1600 0.1650 131,800 +0.00(+0.00%)
Sep 04, 2018 0.1650 0.1650 0.1650 0.1650 32,100 +0.00(+0.00%)
Aug 31, 2018 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Aug 30, 2018 0.1550 0.1600 0.1550 0.1600 17,100 +0.00(+0.00%)
Aug 28, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 27, 2018 0.1550 0.1600 0.1500 0.1600 150,000 +0.00(+0.00%)
Aug 24, 2018 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+3.23%)
Aug 23, 2018 0.1550 0.1550 0.1550 0.1550 10,000 -0.01(-6.06%)
Aug 22, 2018 0.1450 0.1650 0.1450 0.1650 32,550 +0.01(+3.13%)
Aug 21, 2018 0.1500 0.1650 0.1500 0.1600 86,750 +0.01(+3.23%)
Aug 20, 2018 0.1600 0.1600 0.1550 0.1550 55,700 -0.01(-3.13%)
Aug 17, 2018 0.1600 0.1600 0.1600 0.1600 27,500 +0.00(+0.00%)
Aug 15, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 14, 2018 0.1600 0.1600 0.1500 0.1600 61,500 +0.00(+0.00%)
Aug 13, 2018 0.1600 0.1600 0.1600 0.1600 7,400 +0.01(+3.23%)
Aug 10, 2018 0.1650 0.1650 0.1550 0.1550 68,000 -0.01(-6.06%)
Aug 09, 2018 0.1350 0.1700 0.1350 0.1650 213,000 +0.04(+26.92%)
Aug 07, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Aug 03, 2018 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Aug 02, 2018 0.1300 0.1300 0.1250 0.1250 23,000 -0.01(-3.85%)
Aug 01, 2018 0.1300 0.1300 0.1300 0.1300 70,000 -0.01(-3.70%)
Jul 31, 2018 0.1350 0.1350 0.1350 0.1350 30,000 +0.01(+3.85%)
Jul 30, 2018 0.1300 0.1300 0.1300 0.1300 31,000 +0.01(+4.00%)
Jul 27, 2018 0.1300 0.1300 0.1250 0.1250 17,000 +0.01(+4.17%)
Jul 26, 2018 0.1300 0.1300 0.1200 0.1200 191,884 -0.02(-14.29%)
Jul 25, 2018 0.1450 0.1450 0.1400 0.1400 17,000 +0.00(+0.00%)
Jul 24, 2018 0.1400 0.1400 0.1400 7,000 +0.00(+0.00%)
Jul 23, 2018 0.1450 0.1450 0.1400 0.1400 3,500 +0.00(+0.00%)
Jul 20, 2018 0.1500 0.1500 0.1150 0.1400 134,000 -0.03(-17.65%)
Jul 16, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 13, 2018 0.1700 0.1700 0.1700 0.1700 16,500 +0.00(+0.00%)
Jul 12, 2018 0.1800 0.1800 0.1700 0.1700 3,888 -0.00(-2.86%)
Jul 11, 2018 0.1800 0.1800 0.1750 0.1750 11,400 -0.01(-2.78%)
Jul 09, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 06, 2018 0.1950 0.1950 0.1800 0.1800 32,520 -0.01(-2.70%)
Jul 04, 2018 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Jun 28, 2018 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Jun 27, 2018 0.1900 0.1900 0.1850 0.1850 123,000 -0.01(-2.63%)
Jun 26, 2018 0.1800 0.1900 0.1800 0.1900 196,000 +0.01(+2.70%)
Jun 25, 2018 0.1750 0.1850 0.1750 0.1850 306,000 +0.01(+5.71%)
Jun 22, 2018 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+0.00%)
Jun 21, 2018 0.1800 0.1800 0.1750 0.1750 24,000 -0.01(-2.78%)
Jun 20, 2018 0.1750 0.1800 0.1750 0.1800 53,500 +0.01(+2.86%)
Jun 19, 2018 0.1750 0.1750 0.1750 0.1750 150,000 -0.01(-2.78%)
Jun 18, 2018 0.1800 0.1800 0.1800 0.1800 7,500 +0.01(+2.86%)
Jun 14, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jun 13, 2018 0.1900 0.2000 0.1800 0.1800 31,900 -0.02(-12.20%)
Jun 12, 2018 0.1900 0.2050 0.1800 0.2050 19,000 +0.02(+13.89%)
Jun 11, 2018 0.1800 0.1900 0.1750 0.1800 72,860 +0.00(+0.00%)
Jun 08, 2018 0.1850 0.1850 0.1800 0.1800 7,500 +0.00(+0.00%)
Jun 07, 2018 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Jun 06, 2018 0.1900 0.1900 0.1800 0.1800 66,026 -0.01(-5.26%)
Jun 01, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 31, 2018 0.1900 0.1900 0.1900 0.1900 20,000 +0.01(+2.70%)
May 30, 2018 0.1800 0.1850 0.1750 0.1850 55,000 +0.01(+2.78%)
May 28, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 25, 2018 0.1850 0.1850 0.1800 0.1800 72,000 -0.01(-5.26%)
May 24, 2018 0.1850 0.1900 0.1850 0.1900 115,000 +0.00(+0.00%)
May 23, 2018 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.00%)
May 22, 2018 0.1850 0.1900 0.1850 0.1900 97,500 +0.00(+0.00%)
May 18, 2018 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
May 17, 2018 0.1850 0.1900 0.1850 0.1850 7,000 +0.00(+0.00%)
May 16, 2018 0.1900 0.1900 0.1850 0.1850 140,000 -0.01(-5.13%)
May 15, 2018 0.2000 0.2000 0.1850 0.1950 59,000 -0.01(-2.50%)
May 14, 2018 0.2000 0.2000 0.2000 0.2000 24,000 -0.01(-4.76%)
May 11, 2018 0.2100 0.2100 0.2100 0.2100 40,000 +0.00(+0.00%)
May 10, 2018 0.2000 0.2100 0.2000 0.2100 57,000 +0.01(+5.00%)
May 09, 2018 0.2000 0.2000 0.1900 0.2000 44,500 +0.00(+0.00%)
May 07, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 03, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 02, 2018 0.2100 0.2100 0.2100 0.2100 30,000 +0.01(+2.44%)
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.