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

Sun Summit Minerals Corp (OP: SMREF )

0.1394 -0.0055 (-3.80%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 25, 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 0.4331 0.4331 0.4331 0.4331 500 -0.01(-1.97%)
Jul 29, 2021 0.4420 0.4420 0.4418 0.4418 2,902 +0.00(+0.66%)
Jul 28, 2021 0.4376 0.4389 0.4240 0.4389 3,300 +0.02(+3.91%)
Jul 26, 2021 0.4224 0.4224 0.4224 0 +0.00(+0.24%)
Jul 23, 2021 0.4289 0.4289 0.4214 0.4214 1,300 -0.01(-1.84%)
Jul 22, 2021 0.4293 0.4293 0.4293 0.4293 200 +0.03(+8.68%)
Jul 21, 2021 0.4142 0.4142 0.3850 0.3950 18,050 -0.03(-7.26%)
Jul 20, 2021 0.4200 0.4337 0.4200 0.4259 6,000 +0.00(+0.61%)
Jul 19, 2021 0.4204 0.4600 0.4204 0.4233 7,500 -0.06(-12.27%)
Jul 15, 2021 0.4825 0.4825 0.4825 0 +0.01(+2.31%)
Jul 14, 2021 0.4797 0.4797 0.4716 0.4716 2,500 -0.00(-0.49%)
Jul 13, 2021 0.4798 0.4798 0.4581 0.4739 4,800 +0.00(+0.96%)
Jul 12, 2021 0.4737 0.4737 0.4495 0.4694 16,050 -0.06(-12.15%)
Jul 09, 2021 0.4967 0.5344 0.4967 0.5343 146,700 +0.07(+14.12%)
Jul 08, 2021 0.4941 0.4941 0.4651 0.4682 63,300 -0.02(-3.42%)
Jul 07, 2021 0.5703 0.5703 0.4700 0.4848 34,400 -0.08(-13.89%)
Jul 06, 2021 0.6534 0.6650 0.5630 0.5630 56,754 -0.08(-12.03%)
Jul 02, 2021 0.6700 0.6700 0.6400 0.6400 9,500 -0.03(-4.02%)
Jun 30, 2021 0.6668 0.6668 0.6668 0 +0.07(+11.60%)
Jun 29, 2021 0.5976 0.5976 0.5975 0.5975 800 -0.03(-4.25%)
Jun 28, 2021 0.6519 0.6519 0.6240 0.6240 7,800 -0.00(-0.35%)
Jun 25, 2021 0.6262 0.6262 0.6262 0.6262 400 -0.01(-1.09%)
Jun 24, 2021 0.5984 0.6331 0.5861 0.6331 12,266 +0.05(+7.84%)
Jun 23, 2021 0.5767 0.5871 0.5767 0.5871 17,500 -0.02(-3.28%)
Jun 22, 2021 0.6070 0.6070 0.6070 0.6070 300 +0.00(+0.36%)
Jun 21, 2021 0.5675 0.6048 0.5663 0.6048 9,300 +0.02(+3.05%)
Jun 18, 2021 0.6521 0.6521 0.5869 0.5869 34,905 -0.08(-11.84%)
Jun 17, 2021 0.7022 0.7200 0.6560 0.6657 11,000 -0.07(-9.93%)
Jun 16, 2021 0.7391 0.7391 0.7391 0.7391 100 +0.04(+6.02%)
Jun 15, 2021 0.7141 0.7223 0.6888 0.6971 36,600 -0.05(-6.97%)
Jun 14, 2021 0.7800 0.7829 0.7300 0.7493 20,800 -0.04(-5.06%)
Jun 11, 2021 0.8372 0.8372 0.7892 0.7892 44,750 +0.03(+3.34%)
Jun 10, 2021 0.8450 0.8450 0.7200 0.7637 165,957 -0.10(-11.20%)
Jun 09, 2021 0.8761 0.8998 0.8556 0.8600 22,325 -0.08(-8.80%)
Jun 08, 2021 0.9430 0.9430 0.9430 0.9430 4,950 +0.07(+8.39%)
Jun 07, 2021 1.019 1.020 0.8700 0.8700 8,669 -0.18(-17.14%)
Jun 04, 2021 1.002 1.050 1.002 1.050 8,097 +0.05(+5.00%)
Jun 03, 2021 0.9256 1.000 0.9171 1.000 6,000 -0.00(-0.04%)
Jun 02, 2021 0.9050 1.090 0.9050 1.000 29,050 +0.10(+10.80%)
Jun 01, 2021 0.8985 0.9029 0.8985 0.9029 1,500 +0.07(+8.78%)
May 28, 2021 0.7900 0.8300 0.7900 0.8300 14,000 -0.00(-0.48%)
May 27, 2021 0.8367 0.8367 0.8113 0.8340 4,450 -0.02(-2.00%)
May 26, 2021 0.8400 0.8510 0.8400 0.8510 1,085 -0.02(-2.74%)
May 25, 2021 0.8150 0.8956 0.8150 0.8750 32,750 +0.06(+8.02%)
May 24, 2021 0.8200 0.8200 0.8100 0.8100 5,100 -0.02(-2.55%)
May 21, 2021 0.8472 0.8472 0.8037 0.8312 18,462 -0.01(-1.75%)
May 20, 2021 0.8811 0.8811 0.8400 0.8460 34,550 -0.04(-4.41%)
May 19, 2021 0.8707 0.8850 0.8530 0.8850 7,500 -0.02(-2.60%)
May 18, 2021 0.9000 0.9169 0.9000 0.9086 9,625 +0.05(+5.44%)
May 17, 2021 0.8500 0.8617 0.8500 0.8617 600 +0.04(+5.02%)
May 14, 2021 0.8007 0.8205 0.8002 0.8205 14,850 +0.02(+2.88%)
May 13, 2021 0.7912 0.8000 0.7700 0.7975 13,135 -0.04(-4.49%)
May 12, 2021 0.8600 0.8600 0.8318 0.8350 2,883 +0.01(+0.93%)
May 11, 2021 0.7639 0.9500 0.6500 0.8273 114,417 +0.09(+11.80%)
May 10, 2021 0.7560 0.8500 0.7357 0.7400 41,480 -0.01(-1.33%)
May 07, 2021 0.6823 0.7733 0.6823 0.7500 44,084 +0.10(+15.54%)
May 06, 2021 0.6500 0.6800 0.6491 0.6491 6,800 -0.00(-0.14%)
May 05, 2021 0.6500 0.6500 0.6366 0.6500 11,550 +0.01(+1.28%)
May 04, 2021 0.6496 0.6496 0.6337 0.6418 7,500 -0.02(-2.76%)
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.