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

Sun Summit Minerals Corp (TSV: SMN )

0.2600 -0.0100 (-3.70%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 31, 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 (%)
Jul 31, 2017 0.2000 0.2100 0.1900 0.1900 442,500 +0.00(+0.00%)
Jul 28, 2017 0.1700 0.1900 0.1700 0.1900 30,000 +0.02(+11.76%)
Jul 26, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Jul 25, 2017 0.1900 0.1900 0.1750 0.1750 15,000 -0.02(-7.89%)
Jul 21, 2017 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Jul 20, 2017 0.1600 0.1700 0.1600 0.1700 411,800 +0.01(+3.03%)
Jul 19, 2017 0.1650 0.1650 0.1600 0.1650 45,000 +0.00(+0.00%)
Jul 18, 2017 0.1650 0.1650 0.1650 0.1650 7,000 +0.01(+3.13%)
Jul 17, 2017 0.1600 0.1600 0.1600 0.1600 5,500 -0.01(-5.88%)
Jul 14, 2017 0.1650 0.1700 0.1650 0.1700 5,500 +0.00(+0.00%)
Jul 13, 2017 0.1650 0.1700 0.1500 0.1700 76,000 -0.01(-8.11%)
Jul 12, 2017 0.1850 0.1850 0.1850 0.1850 1,000 +0.02(+12.12%)
Jul 11, 2017 0.1550 0.1650 0.1550 0.1650 34,600 -0.03(-15.38%)
Jul 10, 2017 0.1950 0.1950 0.1950 0.1950 1,000 +0.01(+2.63%)
Jul 07, 2017 0.1900 0.1900 0.1900 0.1900 10,200 +0.00(+0.00%)
Jul 06, 2017 0.1600 0.1900 0.1600 0.1900 41,500 -0.01(-2.56%)
Jul 05, 2017 0.1800 0.1950 0.1800 0.1950 19,000 -0.01(-2.50%)
Jul 04, 2017 0.1650 0.2000 0.1600 0.2000 66,400 +0.02(+11.11%)
Jul 03, 2017 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 30, 2017 0.1800 0.1800 0.1600 0.1800 19,120 -0.01(-5.26%)
Jun 29, 2017 0.1750 0.1900 0.1750 0.1900 14,500 +0.00(+0.00%)
Jun 28, 2017 0.1950 0.1950 0.1700 0.1900 10,500 +0.00(+0.00%)
Jun 27, 2017 0.1900 0.1950 0.1750 0.1900 22,000 +0.00(+0.00%)
Jun 26, 2017 0.1850 0.1900 0.1850 0.1900 6,000 +0.01(+2.70%)
Jun 23, 2017 0.1900 0.1900 0.1650 0.1850 315,000 -0.01(-2.63%)
Jun 22, 2017 0.1800 0.1900 0.1800 0.1900 5,000 +0.00(+0.00%)
Jun 21, 2017 0.1750 0.1900 0.1750 0.1900 48,000 -0.01(-2.56%)
Jun 20, 2017 0.1800 0.1950 0.1750 0.1950 92,100 -0.01(-7.14%)
Jun 16, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 15, 2017 0.2050 0.2100 0.2050 0.2100 25,620 +0.01(+2.44%)
Jun 14, 2017 0.2050 0.2050 0.2050 0.2050 40,000 +0.00(+0.00%)
Jun 13, 2017 0.2000 0.2050 0.2000 0.2050 35,900 +0.00(+2.50%)
Jun 12, 2017 0.2050 0.2100 0.2000 0.2000 46,500 -0.01(-4.76%)
Jun 09, 2017 0.1950 0.2100 0.1950 0.2100 64,500 +0.00(+0.00%)
Jun 08, 2017 0.2100 0.2150 0.1950 0.2100 30,500 +0.01(+2.44%)
Jun 07, 2017 0.2000 0.2050 0.1900 0.2050 48,600 +0.00(+2.50%)
Jun 06, 2017 0.1900 0.2150 0.1850 0.2000 73,000 +0.01(+5.26%)
Jun 05, 2017 0.1900 0.1900 0.1900 0.1900 25,000 +0.01(+2.70%)
Jun 02, 2017 0.1800 0.1900 0.1800 0.1850 28,000 -0.01(-2.63%)
Jun 01, 2017 0.1800 0.1900 0.1800 0.1900 311,900 +0.01(+5.56%)
May 31, 2017 0.1650 0.1800 0.1650 0.1800 159,500 +0.01(+9.09%)
May 30, 2017 0.1550 0.1650 0.1550 0.1650 31,000 +0.01(+3.13%)
May 29, 2017 0.1600 0.1600 0.1600 0.1600 3,000 +0.02(+10.34%)
May 26, 2017 0.1600 0.1600 0.1450 0.1450 287,300 -0.03(-14.71%)
May 25, 2017 0.1650 0.1700 0.1550 0.1700 39,000 +0.01(+3.03%)
May 24, 2017 0.1600 0.1650 0.1550 0.1650 84,000 +0.01(+3.13%)
May 23, 2017 0.1600 0.1650 0.1600 0.1600 106,000 +0.01(+3.23%)
May 19, 2017 0.1550 0.1600 0.1550 0.1550 48,000 -0.01(-6.06%)
May 18, 2017 0.1500 0.1650 0.1500 0.1650 85,000 +0.00(+0.00%)
May 17, 2017 0.1600 0.1650 0.1550 0.1650 74,600 +0.01(+3.13%)
May 16, 2017 0.1700 0.1700 0.1500 0.1600 170,300 -0.01(-8.57%)
May 15, 2017 0.1800 0.1850 0.1750 0.1750 135,000 -0.01(-2.78%)
May 12, 2017 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
May 11, 2017 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
May 10, 2017 0.1750 0.1800 0.1750 0.1800 14,500 +0.02(+12.50%)
May 09, 2017 0.1750 0.1750 0.1600 0.1600 18,800 -0.02(-11.11%)
May 08, 2017 0.1600 0.1800 0.1600 0.1800 199,200 +0.02(+12.50%)
May 05, 2017 0.1600 0.1600 0.1500 0.1600 72,500 +0.00(+0.00%)
May 04, 2017 0.1500 0.1600 0.1400 0.1600 60,500 +0.01(+6.67%)
May 03, 2017 0.1450 0.1500 0.1400 0.1500 36,100 +0.00(+0.00%)
May 02, 2017 0.1500 0.1500 0.1400 0.1500 13,500 -0.01(-6.25%)
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.