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

Sun Summit Minerals Corp (OP: SMREF )

0.2182 -0.0018 (-0.82%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 15, 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 31, 2018 0.1524 0.1524 0.1524 0 +0.00(+1.57%)
May 24, 2018 0.1500 0.1500 0.1500 0 +0.01(+5.63%)
May 22, 2018 0.1420 0.1420 0.1420 0 +0.00(+0.00%)
May 15, 2018 0.1420 0.1420 0.1420 0 -0.02(-10.69%)
May 09, 2018 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
May 07, 2018 0.1590 0.1590 0.1590 0 -0.01(-8.09%)
May 01, 2018 0.1730 0.1730 0.1730 0 -0.00(-0.57%)
Apr 30, 2018 0.1740 0.1740 0.1740 0.1740 1,000 +0.00(+2.84%)
Apr 26, 2018 0.1692 0.1692 0.1692 0 -0.01(-4.68%)
Apr 24, 2018 0.1775 0.1775 0.1775 0 -0.01(-6.58%)
Apr 23, 2018 0.1900 0.1900 0.1900 0.1900 5,500 +0.02(+8.57%)
Apr 18, 2018 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Apr 10, 2018 0.1850 0.1850 0.1850 0 +0.01(+3.93%)
Apr 09, 2018 0.1960 0.1960 0.1780 0.1780 7,100 -0.02(-8.25%)
Apr 06, 2018 0.1770 0.2030 0.1730 0.1940 59,625 -0.00(-0.51%)
Apr 04, 2018 0.1950 0.1950 0.1950 0 -0.00(-1.52%)
Apr 02, 2018 0.1980 0.1980 0.1980 0 +0.00(+0.99%)
Mar 29, 2018 0.1961 0.1961 0.1961 0 -0.00(-0.48%)
Mar 28, 2018 0.2034 0.2034 0.1970 0.1970 19,000 -0.01(-5.20%)
Mar 27, 2018 0.2170 0.2210 0.2000 0.2078 102,691 +0.01(+6.56%)
Mar 26, 2018 0.1750 0.2010 0.1750 0.1950 85,000 +0.02(+14.17%)
Mar 19, 2018 0.1708 0.1708 0.1708 0 +0.00(+0.18%)
Mar 16, 2018 0.1800 0.1800 0.1705 0.1705 9,378 -0.01(-6.68%)
Mar 15, 2018 0.1880 0.1880 0.1827 0.1827 13,000 -0.01(-3.84%)
Mar 14, 2018 0.1900 0.1900 0.1900 0.1900 15,001 -0.01(-5.00%)
Mar 13, 2018 0.1930 0.2120 0.1930 0.2000 12,900 +0.01(+4.77%)
Mar 12, 2018 0.1950 0.1950 0.1908 0.1909 35,256 -0.02(-7.33%)
Mar 09, 2018 0.2070 0.2070 0.2030 0.2060 22,500 -0.01(-3.74%)
Mar 08, 2018 0.2140 0.2140 0.2140 0.2140 5,000 -0.01(-4.04%)
Mar 07, 2018 0.2240 0.2240 0.2230 0.2230 15,500 -0.01(-4.70%)
Mar 06, 2018 0.2240 0.2340 0.2121 0.2340 27,450 +0.02(+7.09%)
Mar 05, 2018 0.2130 0.2185 0.2050 0.2185 46,200 +0.01(+5.56%)
Mar 02, 2018 0.1990 0.2150 0.1970 0.2070 69,000 +0.01(+6.70%)
Feb 28, 2018 0.1940 0.1940 0.1940 0 +0.02(+10.23%)
Feb 26, 2018 0.1760 0.1760 0.1760 0 -0.00(-0.56%)
Feb 23, 2018 0.1800 0.1850 0.1680 0.1770 83,000 +0.01(+5.80%)
Feb 22, 2018 0.1839 0.1900 0.1600 0.1673 69,200 +0.00(+2.64%)
Feb 21, 2018 0.1757 0.1787 0.1630 0.1630 7,000 +0.00(+2.52%)
Feb 20, 2018 0.1555 0.1590 0.1470 0.1590 10,000 -0.01(-7.56%)
Feb 16, 2018 0.1720 0.1720 0.1720 0 -0.02(-8.02%)
Feb 15, 2018 0.1750 0.1990 0.1737 0.1870 57,000 +0.01(+5.65%)
Feb 14, 2018 0.1730 0.1770 0.1612 0.1770 37,500 -0.02(-8.29%)
Feb 13, 2018 0.1287 0.1820 0.1287 0.1930 71,700 +0.07(+50.78%)
Feb 09, 2018 0.1280 0.1280 0.1280 0 +0.00(+0.00%)
Feb 05, 2018 0.1280 0.1280 0.1280 0 -0.01(-7.25%)
Feb 02, 2018 0.1380 0.1380 0.1380 0.1380 10,000 -0.01(-9.80%)
Jan 30, 2018 0.1530 0.1530 0.1530 0 +0.01(+4.08%)
Jan 29, 2018 0.1470 0.1470 0.1470 0.1470 20,000 +0.01(+7.30%)
Jan 24, 2018 0.1370 0.1370 0.1370 0 -0.01(-7.43%)
Jan 23, 2018 0.1390 0.1480 0.1390 0.1480 95,000 +0.01(+4.23%)
Jan 19, 2018 0.1420 0.1420 0.1420 0 -0.01(-5.27%)
Jan 16, 2018 0.1499 0.1499 0.1499 0 -0.00(-2.60%)
Jan 12, 2018 0.1539 0.1539 0.1539 0 -0.00(-1.97%)
Jan 11, 2018 0.1500 0.1570 0.1400 0.1570 121,500 +0.03(+21.71%)
Jan 09, 2018 0.1290 0.1290 0.1290 0 +0.01(+8.59%)
Jan 08, 2018 0.1229 0.1229 0.1188 0.1188 40,000 -0.01(-4.96%)
Jan 05, 2018 0.1250 0.1250 0.1250 0.1250 10,500 -0.00(-0.56%)
Jan 04, 2018 0.1257 0.1257 0.1257 0.1257 6,000 -0.01(-7.98%)
Jan 03, 2018 0.1366 0.1366 0.1366 0.1366 2,500 -0.00(-0.80%)
Jan 02, 2018 0.1377 0.1377 0.1377 0.1377 950 +0.00(+0.51%)
Dec 22, 2017 0.1370 0.1370 0.1370 0 +0.02(+14.55%)
Dec 18, 2017 0.1196 0.1196 0.1196 0 +0.01(+10.74%)
Dec 15, 2017 0.1080 0.1080 0.1080 0.1080 500 +0.01(+8.00%)
Dec 14, 2017 0.1000 0.1000 0.1000 0.1000 500 -0.01(-8.17%)
Dec 11, 2017 0.1089 0.1089 0.1089 0 -0.01(-5.47%)
Dec 07, 2017 0.1152 0.1152 0.1152 0 -0.01(-9.29%)
Dec 04, 2017 0.1270 0.1270 0.1270 0 +0.01(+5.83%)
Dec 01, 2017 0.1112 0.1112 0.1200 0 +0.01(+7.91%)
Nov 30, 2017 0.1112 0.1112 0.1112 0 -0.00(-3.72%)
Nov 29, 2017 0.1240 0.1240 0.1155 0.1155 1,388 -0.00(-3.67%)
Nov 13, 2017 0.1199 0.1199 0.1199 0 -0.01(-4.84%)
Nov 09, 2017 0.1260 0.1260 0.1260 0 +0.00(+0.00%)
Oct 27, 2017 0.1260 0.1260 0.1260 0 -0.02(-15.09%)
Oct 23, 2017 0.1484 0.1484 0.1484 0 -0.01(-7.25%)
Oct 20, 2017 0.1600 0.1600 0.1600 0.1600 500 +0.03(+24.03%)
Oct 19, 2017 0.1342 0.1342 0.1290 0.1290 13,000 -0.01(-6.72%)
Oct 18, 2017 0.1421 0.1423 0.1383 0.1383 27,000 -0.01(-7.80%)
Oct 13, 2017 0.1500 0.1500 0.1500 0 -0.00(-1.90%)
Oct 11, 2017 0.1529 0.1529 0.1529 0 +0.01(+7.83%)
Oct 10, 2017 0.1500 0.1500 0.1418 0.1418 18,000 -0.01(-4.83%)
Oct 05, 2017 0.1490 0.1490 0.1490 0 +0.00(+0.00%)
Oct 04, 2017 0.1420 0.1590 0.1420 0.1490 60,000 +0.00(+1.22%)
Oct 03, 2017 0.1468 0.1472 0.1468 0.1472 67,000 +0.00(+0.20%)
Oct 02, 2017 0.1391 0.1469 0.1368 0.1469 32,350 +0.01(+4.41%)
Sep 29, 2017 0.1407 0.1407 0.1407 0.1407 6,000 -0.03(-15.24%)
Sep 25, 2017 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Sep 20, 2017 0.1660 0.1660 0.1660 0 +0.01(+3.75%)
Sep 19, 2017 0.1536 0.1600 0.1536 0.1600 20,000 +0.00(+1.30%)
Sep 15, 2017 0.1580 0.1580 0.1580 0 +0.01(+5.51%)
Sep 14, 2017 0.1372 0.1497 0.1372 0.1497 16,000 -0.00(-0.20%)
Sep 13, 2017 0.1500 0.1500 0.1500 0.1500 2,000 -0.02(-14.24%)
Sep 11, 2017 0.1749 0.1749 0.1749 0 -0.02(-8.43%)
Sep 06, 2017 0.1910 0.1910 0.1910 0 +0.01(+5.52%)
Sep 05, 2017 0.1770 0.1810 0.1760 0.1810 52,000 -0.00(-0.93%)
Aug 31, 2017 0.1827 0.1827 0.1827 0 +0.02(+12.78%)
Aug 30, 2017 0.1580 0.1620 0.1580 0.1620 31,000 -0.01(-2.99%)
Aug 29, 2017 0.1670 0.1670 0.1670 0.1670 3,500 -0.03(-15.66%)
Aug 28, 2017 0.1950 0.1990 0.1950 0.1980 49,500 +0.03(+19.13%)
Aug 25, 2017 0.1830 0.1980 0.1662 0.1662 58,000 -0.03(-13.98%)
Aug 23, 2017 0.1932 0.1932 0.1932 0 +0.00(+0.16%)
Aug 22, 2017 0.1940 0.1980 0.1810 0.1929 97,000 -0.00(-1.83%)
Aug 18, 2017 0.1965 0.1965 0.1965 0 +0.01(+2.83%)
Aug 16, 2017 0.1911 0.1911 0.1911 0 +0.01(+7.97%)
Aug 15, 2017 0.1890 0.1890 0.1770 0.1770 21,000 -0.02(-7.81%)
Aug 14, 2017 0.1980 0.1986 0.1920 0.1920 55,500 -0.01(-3.03%)
Aug 11, 2017 0.1980 0.1980 0.1980 0.1980 5,000 +0.00(+0.00%)
Aug 09, 2017 0.1980 0.1980 0.1980 0 +0.00(+0.00%)
Aug 08, 2017 0.2000 0.2000 0.1965 0.1980 21,500 +0.00(+1.02%)
Aug 03, 2017 0.1960 0.1960 0.1960 0 +0.02(+10.61%)
Aug 02, 2017 0.1772 0.1772 0.1772 0.1772 3,000 -0.00(-0.17%)
Aug 01, 2017 0.1570 0.1775 0.1570 0.1775 41,000 +0.02(+9.50%)
Jul 31, 2017 0.1621 0.1621 0.1621 0.1621 9,000 +0.02(+16.96%)
Jul 28, 2017 0.1386 0.1386 0.1386 0.1386 4,500 +0.00(+1.91%)
Jul 20, 2017 0.1360 0.1360 0.1360 0 +0.00(+2.26%)
Jul 13, 2017 0.1330 0.1330 0.1330 0 -0.01(-5.27%)
Jul 05, 2017 0.1404 0.1404 0.1404 0 -0.00(-0.85%)
Jul 03, 2017 0.1416 0.1416 0.1416 0.1416 0 +0.00(+0.00%)
Jun 30, 2017 0.1416 0.1416 0.1416 0 +0.01(+7.27%)
Jun 20, 2017 0.1320 0.1320 0.1320 0 -0.02(-13.78%)
Jun 16, 2017 0.1531 0.1531 0.1531 0 +0.00(+0.79%)
Jun 12, 2017 0.1519 0.1519 0.1519 0 +0.00(+1.40%)
Jun 07, 2017 0.1498 0.1498 0.1498 0 +0.01(+5.12%)
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.