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 (%)
May 29, 2020 0.3000 0.3250 0.3000 0.3150 140,000 +0.02(+5.00%)
May 28, 2020 0.3300 0.3300 0.2950 0.3000 30,000 -0.02(-6.25%)
May 27, 2020 0.3000 0.3200 0.2900 0.3200 249,250 +0.01(+3.23%)
May 26, 2020 0.3650 0.3750 0.3100 0.3100 117,075 -0.04(-11.43%)
May 25, 2020 0.3500 0.3700 0.3400 0.3500 167,833 +0.02(+6.06%)
May 22, 2020 0.2750 0.3800 0.2750 0.3300 226,154 +0.05(+20.00%)
May 21, 2020 0.3050 0.3050 0.2700 0.2750 212,982 -0.02(-8.33%)
May 20, 2020 0.3100 0.3100 0.2950 0.3000 160,510 -0.01(-3.23%)
May 19, 2020 0.2950 0.3150 0.2900 0.3100 273,665 +0.02(+6.90%)
May 15, 2020 0.2900 0.2900 0.2900 0 +0.06(+26.09%)
May 14, 2020 0.2400 0.2400 0.2300 0.2300 93,599 -0.01(-4.17%)
May 13, 2020 0.2550 0.2550 0.2400 0.2400 75,000 -0.02(-5.88%)
May 12, 2020 0.3100 0.3150 0.2250 0.2550 972,133 -0.04(-15.00%)
May 11, 2020 0.3050 0.3050 0.2900 0.3000 145,950 +0.00(+0.00%)
May 08, 2020 0.2700 0.3000 0.2700 0.3000 188,200 +0.02(+9.09%)
May 07, 2020 0.2400 0.2750 0.2400 0.2750 229,150 +0.04(+14.58%)
May 06, 2020 0.2400 0.2400 0.2400 0.2400 92,000 -0.01(-2.04%)
May 05, 2020 0.2400 0.2500 0.2350 0.2450 178,500 -0.01(-2.00%)
May 04, 2020 0.2050 0.2500 0.2050 0.2500 323,277 +0.05(+25.00%)
May 01, 2020 0.1950 0.2050 0.1950 0.2000 40,832 -0.00(-2.44%)
Apr 30, 2020 0.2000 0.2050 0.1900 0.2050 25,500 -0.01(-2.38%)
Apr 29, 2020 0.2400 0.2500 0.2050 0.2100 230,166 -0.02(-8.70%)
Apr 28, 2020 0.2000 0.2300 0.2000 0.2300 122,996 +0.03(+12.20%)
Apr 27, 2020 0.1900 0.2200 0.1900 0.2050 228,365 +0.01(+5.13%)
Apr 24, 2020 0.1950 0.1950 0.1950 0.1950 10,000 +0.00(+0.00%)
Apr 23, 2020 0.1700 0.2200 0.1700 0.1950 177,833 +0.02(+14.71%)
Apr 22, 2020 0.1650 0.1700 0.1650 0.1700 13,000 +0.01(+3.03%)
Apr 21, 2020 0.1650 0.1650 0.1650 0.1650 4,000 +0.00(+0.00%)
Apr 20, 2020 0.1600 0.1650 0.1600 0.1650 18,000 +0.00(+0.00%)
Apr 17, 2020 0.1600 0.1650 0.1600 0.1650 11,166 +0.01(+3.13%)
Apr 16, 2020 0.1500 0.1600 0.1500 0.1600 24,700 +0.01(+6.67%)
Apr 15, 2020 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Apr 14, 2020 0.1550 0.1600 0.1500 0.1500 16,000 -0.01(-3.23%)
Apr 13, 2020 0.1650 0.1650 0.1500 0.1550 72,800 -0.02(-11.43%)
Apr 09, 2020 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Apr 08, 2020 0.1500 0.1650 0.1500 0.1650 50,500 +0.01(+6.45%)
Apr 07, 2020 0.1650 0.1650 0.1450 0.1550 93,000 -0.01(-6.06%)
Apr 06, 2020 0.1550 0.1650 0.1550 0.1650 15,000 +0.02(+10.00%)
Apr 03, 2020 0.1550 0.1600 0.1450 0.1500 25,400 +0.00(+0.00%)
Apr 02, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+3.45%)
Mar 31, 2020 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Mar 30, 2020 0.1500 0.1500 0.1400 0.1400 107,500 -0.01(-6.67%)
Mar 27, 2020 0.1550 0.1550 0.1400 0.1500 230,333 -0.01(-3.23%)
Mar 26, 2020 0.1650 0.1650 0.1550 0.1550 9,000 -0.01(-6.06%)
Mar 25, 2020 0.1250 0.1650 0.1250 0.1650 135,500 +0.04(+32.00%)
Mar 24, 2020 0.1350 0.1400 0.1250 0.1250 98,666 +0.01(+13.64%)
Mar 23, 2020 0.1100 0.1150 0.1100 0.1100 20,500 +0.00(+0.00%)
Mar 20, 2020 0.1150 0.1150 0.1050 0.1100 51,500 +0.00(+0.00%)
Mar 19, 2020 0.1150 0.1150 0.1100 0.1100 63,000 -0.06(-33.33%)
Mar 18, 2020 0.1100 0.1650 0.1100 0.1650 8,500 +0.06(+57.14%)
Mar 17, 2020 0.1050 0.1050 0.1000 0.1050 242,500 +0.00(+0.00%)
Mar 16, 2020 0.1000 0.1050 0.1000 0.1050 97,333 +0.00(+5.00%)
Mar 13, 2020 0.1050 0.1150 0.1000 0.1000 58,500 -0.01(-9.09%)
Mar 12, 2020 0.1300 0.1300 0.1100 0.1100 25,500 -0.02(-15.38%)
Mar 11, 2020 0.1350 0.1350 0.1300 0.1300 22,200 -0.01(-7.14%)
Mar 10, 2020 0.1200 0.1400 0.1200 0.1400 36,500 +0.03(+27.27%)
Mar 09, 2020 0.1300 0.1300 0.1100 0.1100 68,166 -0.03(-18.52%)
Mar 06, 2020 0.1400 0.1450 0.1350 0.1350 19,000 -0.01(-3.57%)
Mar 05, 2020 0.1500 0.1600 0.1350 0.1400 97,700 -0.01(-6.67%)
Mar 04, 2020 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Mar 03, 2020 0.1450 0.1600 0.1450 0.1500 127,000 +0.01(+7.14%)
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.