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 (%)
Jul 30, 2021 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Jul 29, 2021 0.5500 0.5600 0.5500 0.5500 53,910 +0.00(+0.00%)
Jul 28, 2021 0.5400 0.5500 0.5400 0.5500 18,000 +0.00(+0.00%)
Jul 27, 2021 0.5800 0.5800 0.5500 0.5500 10,696 -0.02(-3.51%)
Jul 26, 2021 0.5400 0.5700 0.5400 0.5700 81,250 +0.02(+3.64%)
Jul 23, 2021 0.5500 0.5500 0.5300 0.5500 17,500 +0.03(+5.77%)
Jul 22, 2021 0.5300 0.5300 0.5200 0.5200 8,500 +0.02(+4.00%)
Jul 21, 2021 0.5200 0.5300 0.4850 0.5000 192,328 -0.03(-5.66%)
Jul 20, 2021 0.5500 0.5600 0.5300 0.5300 33,471 -0.02(-3.64%)
Jul 19, 2021 0.5900 0.6100 0.5200 0.5500 124,258 -0.07(-11.29%)
Jul 16, 2021 0.5800 0.6200 0.5500 0.6200 102,284 +0.02(+3.33%)
Jul 15, 2021 0.5900 0.6100 0.5900 0.6000 160,300 +0.02(+3.45%)
Jul 14, 2021 0.5800 0.6000 0.5800 0.5800 20,576 -0.01(-1.69%)
Jul 13, 2021 0.5800 0.5900 0.5700 0.5900 34,640 +0.01(+1.72%)
Jul 12, 2021 0.6200 0.6200 0.5600 0.5800 124,600 -0.06(-9.38%)
Jul 09, 2021 0.6000 0.6500 0.6000 0.6400 190,890 +0.05(+8.47%)
Jul 08, 2021 0.6000 0.6300 0.5900 0.5900 204,525 -0.01(-1.67%)
Jul 07, 2021 0.7000 0.7200 0.5900 0.6000 545,867 -0.10(-14.29%)
Jul 06, 2021 0.7900 0.8300 0.7000 0.7000 298,420 -0.14(-16.67%)
Jul 05, 2021 0.7900 0.8400 0.7900 0.8400 50,604 +0.06(+7.69%)
Jul 02, 2021 0.8300 0.8400 0.7800 0.7800 112,405 -0.04(-4.88%)
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%)
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.