Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sun Summit Minerals Corp (OP: SMREF )

0.2114 -0.0086 (-3.91%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 16, 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 0.2374 0.2374 0.2374 0 +0.02(+10.83%)
May 28, 2020 0.2300 0.2300 0.2142 0.2142 5,000 -0.01(-5.97%)
May 27, 2020 0.2205 0.2278 0.2205 0.2278 20,000 -0.03(-11.43%)
May 26, 2020 0.2572 0.2572 0.2572 0.2572 3,000 +0.05(+22.48%)
May 20, 2020 0.2100 0.2100 0.2100 0 -0.01(-3.98%)
May 19, 2020 0.2187 0.2187 0.2187 0.2187 2,200 +0.00(+1.91%)
May 15, 2020 0.2146 0.2146 0.2146 0 +0.02(+11.25%)
May 12, 2020 0.1929 0.1929 0.1929 0 -0.01(-5.86%)
May 11, 2020 0.2099 0.2099 0.2049 0.2049 7,500 -0.01(-3.03%)
May 08, 2020 0.2100 0.2113 0.2100 0.2113 4,000 +0.01(+7.37%)
May 07, 2020 0.1953 0.1989 0.1953 0.1968 10,000 +0.02(+9.33%)
May 04, 2020 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Apr 29, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.73%)
Apr 28, 2020 0.1446 0.1446 0.1446 0.1446 166 -0.00(-1.23%)
Apr 27, 2020 0.1400 0.1464 0.1400 0.1464 17,000 +0.01(+7.65%)
Apr 23, 2020 0.1360 0.1360 0.1360 0 +0.02(+12.86%)
Apr 17, 2020 0.1205 0.1205 0.1205 0 +0.01(+9.55%)
Apr 16, 2020 0.1100 0.1100 0.1100 0.1100 4,667 -0.00(-4.10%)
Apr 13, 2020 0.1147 0.1147 0.1147 0 +0.01(+13.56%)
Apr 03, 2020 0.1010 0.1010 0.1010 0 +0.01(+7.79%)
Mar 30, 2020 0.0937 0.0937 0.0937 0 +0.00(+4.23%)
Mar 25, 2020 0.0899 0.0899 0.0899 0 +0.01(+12.52%)
Mar 19, 2020 0.0799 0.0799 0.0799 0 -0.04(-31.48%)
Mar 18, 2020 0.0787 0.1166 0.0787 0.1166 6,667 +0.04(+51.43%)
Mar 13, 2020 0.0770 0.0770 0.0770 0 -0.01(-16.03%)
Mar 11, 2020 0.0917 0.0917 0.0917 0 +0.01(+12.38%)
Mar 09, 2020 0.0816 0.0816 0.0816 0 -0.03(-26.49%)
Mar 06, 2020 0.1110 0.1110 0.1110 0.1110 500 -0.01(-7.50%)
Mar 03, 2020 0.1200 0.1200 0.1200 0 +0.01(+7.33%)
Mar 02, 2020 0.1036 0.1118 0.1036 0.1118 43,999 +0.01(+7.92%)
Feb 28, 2020 0.0997 0.1037 0.0997 0.1036 4,000 -0.01(-7.09%)
Feb 27, 2020 0.1115 0.1115 0.1115 0.1115 500 -0.00(-3.63%)
Feb 26, 2020 0.1156 0.1157 0.1156 0.1157 1,000 -0.02(-16.16%)
Feb 21, 2020 0.1380 0.1380 0.1380 0 -0.00(-1.00%)
Feb 18, 2020 0.1394 0.1394 0.1394 0 +0.00(+1.60%)
Feb 12, 2020 0.1372 0.1372 0.1372 0 +0.01(+6.77%)
Feb 07, 2020 0.1285 0.1285 0.1285 0 +0.00(+0.16%)
Jan 28, 2020 0.1283 0.1283 0.1283 0 +0.00(+3.14%)
Jan 27, 2020 0.1167 0.1244 0.1167 0.1244 28,000 +0.01(+6.60%)
Jan 24, 2020 0.1167 0.1167 0.1167 0.1167 500 -0.00(-2.02%)
Jan 22, 2020 0.1191 0.1191 0.1191 0 +0.00(+4.29%)
Jan 15, 2020 0.1142 0.1142 0.1142 0 -0.00(-3.14%)
Jan 13, 2020 0.1179 0.1179 0.1179 0 -0.02(-16.85%)
Jan 09, 2020 0.1418 0.1418 0.1418 0 +0.00(+0.00%)
Jan 06, 2020 0.1418 0.1418 0.1418 0 +0.04(+40.54%)
Jan 02, 2020 0.1009 0.1009 0.1009 0 +0.00(+2.23%)
Dec 30, 2019 0.0987 0.0987 0.0987 0 -0.00(-3.52%)
Dec 27, 2019 0.1023 0.1023 0.1023 0.1023 400 +0.01(+8.48%)
Dec 24, 2019 0.0943 0.0943 0.0943 0 +0.00(+0.21%)
Dec 17, 2019 0.0941 0.0941 0.0941 0 -0.00(-3.29%)
Dec 13, 2019 0.0973 0.0973 0.0973 0 -0.00(-4.33%)
Dec 11, 2019 0.1017 0.1017 0.1017 0 +0.01(+8.65%)
Dec 04, 2019 0.0936 0.0936 0.0936 0 +0.01(+14.15%)
Dec 03, 2019 0.0895 0.0970 0.0820 0.0820 26,833 +0.01(+12.33%)
Dec 02, 2019 0.0730 0.0730 0.0730 0.0730 833 +0.00(+2.82%)
Nov 27, 2019 0.0710 0.0710 0.0710 0 +0.01(+10.94%)
Nov 25, 2019 0.0640 0.0640 0.0640 0 -0.01(-13.51%)
Nov 20, 2019 0.0740 0.0740 0.0740 0 +0.00(+4.23%)
Nov 18, 2019 0.0710 0.0710 0.0710 0 -0.01(-17.44%)
Nov 11, 2019 0.0860 0.0860 0.0860 0 -0.01(-14.26%)
Nov 08, 2019 0.1003 0.1003 0.1003 0.1003 5,200 -0.00(-4.48%)
Nov 06, 2019 0.1050 0.1050 0.1050 0 -0.00(-0.94%)
Nov 05, 2019 0.1060 0.1060 0.1060 0.1060 500 +0.00(+0.00%)
Nov 01, 2019 0.1060 0.1060 0.1060 0 -0.00(-3.64%)
Oct 30, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 23, 2019 0.1200 0.1200 0.1200 0 +0.08(+172.73%)
Sep 20, 2019 0.0440 0.0440 0.0440 0 +0.00(+7.32%)
Sep 19, 2019 0.0410 0.0410 0.0410 0.0410 6,500 +0.00(+0.00%)
Sep 16, 2019 0.0410 0.0410 0.0410 0 -0.00(-8.89%)
Sep 10, 2019 0.0450 0.0450 0.0450 0 -0.00(-5.46%)
Sep 09, 2019 0.0476 0.0476 0.0476 0.0476 10,000 +0.00(+5.78%)
Sep 06, 2019 0.0450 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Aug 29, 2019 0.0450 0.0450 0.0450 0 +0.02(+60.14%)
Aug 23, 2019 0.0281 0.0281 0.0281 0 -0.00(-2.77%)
Aug 21, 2019 0.0289 0.0289 0.0289 0 -0.01(-15.74%)
Jul 31, 2019 0.0343 0.0343 0.0343 0 -0.00(-7.80%)
Jul 23, 2019 0.0372 0.0372 0.0372 0 +0.00(+0.54%)
Jul 22, 2019 0.0370 0.0370 0.0370 0.0370 7,000 -0.00(-5.61%)
Jul 18, 2019 0.0392 0.0392 0.0392 0 +0.00(+2.08%)
Jul 17, 2019 0.0385 0.0385 0.0384 0.0384 62,500 -0.00(-1.54%)
Jul 16, 2019 0.0370 0.0430 0.0370 0.0390 101,000 +0.00(+14.71%)
Jul 15, 2019 0.0340 0.0340 0.0340 0.0340 500 +0.00(+6.92%)
Jul 09, 2019 0.0318 0.0318 0.0318 0 -0.00(-3.64%)
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.