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

Sun Summit Minerals Corp (TSV: SMN )

0.3000 +0.0150 (+5.26%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 17, 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 (%)
Jun 30, 2021 0.8200 0.8200 0.8200 0 +0.09(+12.33%)
Jun 29, 2021 0.7500 0.7500 0.7200 0.7300 198,808 -0.02(-2.67%)
Jun 28, 2021 0.8000 0.8200 0.7500 0.7500 175,942 -0.05(-6.25%)
Jun 25, 2021 0.7700 0.8000 0.7600 0.8000 62,129 +0.01(+1.27%)
Jun 24, 2021 0.7300 0.7900 0.7200 0.7900 161,082 +0.09(+12.86%)
Jun 23, 2021 0.7500 0.7700 0.7000 0.7000 254,663 -0.07(-9.09%)
Jun 22, 2021 0.7700 0.7800 0.7400 0.7700 35,367 -0.01(-1.28%)
Jun 21, 2021 0.7200 0.7800 0.6900 0.7800 153,803 +0.06(+8.33%)
Jun 18, 2021 0.8100 0.8400 0.7100 0.7200 226,526 -0.09(-11.11%)
Jun 17, 2021 0.8700 0.8800 0.7800 0.8100 180,931 -0.09(-10.00%)
Jun 16, 2021 0.8600 0.9200 0.8600 0.9000 77,774 +0.04(+4.65%)
Jun 15, 2021 0.9200 0.9200 0.8400 0.8600 327,590 -0.06(-6.52%)
Jun 14, 2021 0.9600 0.9600 0.8800 0.9200 196,157 -0.06(-6.12%)
Jun 11, 2021 0.9800 1.010 0.9400 0.9800 146,318 +0.02(+2.08%)
Jun 10, 2021 1.000 1.040 0.8600 0.9600 1,675,497 -0.05(-4.95%)
Jun 09, 2021 1.130 1.130 1.010 1.010 240,363 -0.12(-10.62%)
Jun 08, 2021 1.080 1.140 1.080 1.130 69,373 +0.02(+1.80%)
Jun 07, 2021 1.250 1.260 1.040 1.110 197,697 -0.15(-11.90%)
Jun 04, 2021 1.210 1.290 1.210 1.260 187,122 +0.04(+3.28%)
Jun 03, 2021 115.00 1.230 1.100 1.220 13,525,900 +0.04(+3.39%)
Jun 02, 2021 1.090 1.350 1.090 1.180 284,316 +0.08(+7.27%)
Jun 01, 2021 1.080 1.130 1.060 1.100 122,242 +0.00(+0.00%)
May 31, 2021 0.9900 1.100 0.9700 1.100 158,858 +0.11(+11.11%)
May 28, 2021 0.9700 0.9900 0.9500 0.9900 68,645 +0.01(+1.02%)
May 27, 2021 1.020 1.020 0.9600 0.9800 243,577 -0.04(-3.92%)
May 26, 2021 1.080 1.080 1.000 1.020 96,408 -0.04(-3.77%)
May 25, 2021 1.010 1.070 0.9700 1.060 183,545 +0.03(+2.91%)
May 21, 2021 1.030 1.030 1.030 0 +0.01(+0.98%)
May 20, 2021 1.090 1.090 1.010 1.020 101,755 -0.06(-5.56%)
May 19, 2021 1.150 1.150 1.040 1.080 230,274 -0.03(-2.70%)
May 18, 2021 1.060 1.130 1.050 1.110 468,595 +0.06(+5.71%)
May 17, 2021 1.040 1.050 1.030 1.050 325,256 +0.03(+2.94%)
May 14, 2021 0.9500 1.030 0.9400 1.020 178,906 +0.06(+6.25%)
May 13, 2021 0.9800 0.9900 0.9000 0.9600 230,659 -0.03(-3.03%)
May 12, 2021 0.9900 1.090 0.9800 0.9900 872,131 -0.03(-2.94%)
May 11, 2021 0.9500 1.075 0.8000 1.020 1,640,328 +0.11(+12.09%)
May 10, 2021 0.9100 0.9500 0.8800 0.9100 237,141 -0.01(-1.09%)
May 07, 2021 0.8200 0.9300 0.8100 0.9200 605,789 +0.13(+16.46%)
May 06, 2021 0.8000 0.8100 0.7900 0.7900 60,665 -0.01(-1.25%)
May 05, 2021 0.8100 0.8200 0.7800 0.8000 152,585 -0.01(-1.23%)
May 04, 2021 0.8100 0.8100 0.7800 0.8100 115,058 +0.00(+0.00%)
May 03, 2021 0.7800 0.8300 0.7600 0.8100 174,740 +0.03(+3.85%)
Apr 30, 2021 0.7400 0.8500 0.6900 0.7800 362,746 +0.03(+4.00%)
Apr 29, 2021 0.6500 0.7500 0.6400 0.7500 222,064 +0.11(+17.19%)
Apr 28, 2021 0.6400 0.6500 0.6300 0.6400 158,502 -0.03(-4.48%)
Apr 27, 2021 0.6800 0.6800 0.6500 0.6700 46,745 +0.03(+4.69%)
Apr 26, 2021 0.6100 0.6400 0.5800 0.6400 144,455 +0.03(+4.92%)
Apr 23, 2021 0.6200 0.6200 0.6100 0.6100 26,501 -0.01(-1.61%)
Apr 22, 2021 0.6100 0.6200 0.5900 0.6200 80,566 +0.00(+0.00%)
Apr 21, 2021 0.6600 0.6600 0.5800 0.6200 275,148 -0.03(-4.62%)
Apr 20, 2021 0.6500 0.6500 0.6300 0.6500 51,701 -0.01(-1.52%)
Apr 19, 2021 0.6900 0.7000 0.6300 0.6600 130,365 -0.02(-2.94%)
Apr 16, 2021 0.6600 0.7000 0.6400 0.6800 62,807 +0.02(+3.03%)
Apr 15, 2021 0.6500 0.6600 0.6100 0.6600 82,823 +0.01(+1.54%)
Apr 14, 2021 0.6900 0.7000 0.6400 0.6500 52,300 -0.03(-4.41%)
Apr 13, 2021 0.7000 0.7000 0.6800 0.6800 75,819 -0.01(-1.45%)
Apr 12, 2021 0.6500 0.7000 0.6500 0.6900 222,631 +0.06(+9.52%)
Apr 09, 2021 0.6300 0.6400 0.6300 0.6300 74,340 +0.00(+0.00%)
Apr 08, 2021 0.6300 0.6600 0.6200 0.6300 126,127 +0.01(+1.61%)
Apr 07, 2021 0.6200 0.6300 0.6000 0.6200 58,308 -0.01(-1.59%)
Apr 06, 2021 0.5900 0.6700 0.5900 0.6300 300,738 +0.04(+6.78%)
Apr 05, 2021 0.5400 0.6000 0.5400 0.5900 301,765 +0.05(+9.26%)
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.