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

Sun Summit Minerals Corp (TSV: SMN )

0.2250 -0.0300 (-11.76%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 (%)
Aug 28, 2023 0.0550 0 +0.00(+10.00%)
Aug 25, 2023 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Aug 24, 2023 0.0550 0.0550 0.0500 0.0550 186,000 +0.00(+0.00%)
Aug 23, 2023 0.0550 0.0550 0.0550 0.0550 52,000 +0.00(+0.00%)
Aug 22, 2023 0.0550 0.0550 0.0550 0.0550 93,500 +0.00(+0.00%)
Aug 21, 2023 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Aug 18, 2023 0.0550 0.0550 0.0550 0.0550 205,700 -0.00(-8.33%)
Aug 17, 2023 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Aug 16, 2023 0.0550 0.0600 0.0550 0.0600 214,000 +0.00(+9.09%)
Aug 15, 2023 0.0550 0.0550 0.0550 0.0550 220,000 +0.00(+0.00%)
Aug 10, 2023 0.0550 0 +0.00(+10.00%)
Aug 08, 2023 0.0500 0 -0.00(-9.09%)
Aug 04, 2023 0.0550 0 -0.00(-8.33%)
Aug 02, 2023 0.0600 0 +0.00(+0.00%)
Aug 01, 2023 0.0700 0.0700 0.0600 0.0600 44,000 -0.01(-7.69%)
Jul 28, 2023 0.0650 0 -0.01(-7.14%)
Jul 26, 2023 0.0700 100 +0.00(+0.00%)
Jul 25, 2023 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Jul 24, 2023 0.0750 0.0750 0.0700 0.0700 190,500 -0.00(-6.67%)
Jul 21, 2023 0.0550 0.0750 0.0550 0.0750 486,428 +0.02(+36.36%)
Jul 20, 2023 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Jul 18, 2023 0.0550 0 +0.00(+0.00%)
Jul 17, 2023 0.0550 0.0550 0.0550 0.0550 54,000 +0.00(+0.00%)
Jul 14, 2023 0.0550 0.0550 0.0550 0.0550 73,000 +0.00(+0.00%)
Jul 11, 2023 0.0550 0 -0.00(-8.33%)
Jul 10, 2023 0.0550 0.0600 0.0550 0.0600 279,080 +0.00(+9.09%)
Jul 07, 2023 0.0550 0.0550 0.0550 0.0550 1,918 -0.00(-8.33%)
Jul 06, 2023 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+9.09%)
Jul 05, 2023 0.0550 0.0550 0.0550 0.0550 1,329,000 +0.00(+0.00%)
Jul 04, 2023 0.0550 0.0550 0.0550 0.0550 300,000 +0.00(+0.00%)
Jun 30, 2023 0.0550 0 +0.00(+0.00%)
Jun 29, 2023 0.0600 0.0600 0.0550 0.0550 76,000 -0.00(-8.33%)
Jun 27, 2023 0.0600 0 +0.00(+0.00%)
Jun 26, 2023 0.0650 0.0650 0.0600 0.0600 432,000 -0.01(-14.29%)
Jun 23, 2023 0.0650 0.0700 0.0650 0.0700 112,000 +0.01(+7.69%)
Jun 22, 2023 0.0650 0.0650 0.0650 0.0650 35,000 +0.00(+0.00%)
Jun 21, 2023 0.0650 0.0650 0.0650 0.0650 28,000 +0.00(+0.00%)
Jun 20, 2023 0.0750 0.0750 0.0650 0.0650 407,000 -0.01(-13.33%)
Jun 19, 2023 0.0750 0.0750 0.0750 0.0750 98,000 +0.00(+7.14%)
Jun 16, 2023 0.0750 0.0750 0.0700 0.0700 137,500 -0.00(-6.67%)
Jun 15, 2023 0.0700 0.0750 0.0700 0.0750 190,500 -0.04(-37.50%)
May 08, 2023 0.1250 0.1250 0.1200 0.1200 19,000 +0.00(+0.00%)
May 05, 2023 0.1050 0.1200 0.1050 0.1200 122,500 +0.01(+9.09%)
May 04, 2023 0.1100 0.1100 0.1100 0.1100 7,500 +0.00(+0.00%)
May 03, 2023 0.1050 0.1100 0.1050 0.1100 102,333 +0.01(+4.76%)
May 02, 2023 0.1050 0.1050 0.1050 0.1050 80,000 +0.00(+0.00%)
May 01, 2023 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Apr 28, 2023 0.1000 0.1000 0.1000 0.1000 4,500 -0.00(-4.76%)
Apr 26, 2023 0.1050 0 +0.00(+0.00%)
Apr 25, 2023 0.1050 0.1100 0.1050 0.1050 76,000 -0.01(-4.55%)
Apr 24, 2023 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+4.76%)
Apr 21, 2023 0.1100 0.1100 0.1000 0.1050 213,500 -0.01(-4.55%)
Apr 20, 2023 0.1150 0.1150 0.1100 0.1100 99,000 -0.01(-4.35%)
Apr 19, 2023 0.1100 0.1150 0.1100 0.1150 21,500 +0.01(+4.55%)
Apr 18, 2023 0.1100 0.1100 0.1100 0.1100 280,500 +0.00(+0.00%)
Apr 17, 2023 0.1100 0.1200 0.1100 0.1100 81,000 +0.01(+4.76%)
Apr 14, 2023 0.1250 0.1250 0.1050 0.1050 712,952 -0.03(-19.23%)
Apr 13, 2023 0.1300 0.1300 0.1300 0.1300 33,500 +0.01(+4.00%)
Apr 12, 2023 0.1250 0.1250 0.1250 0.1250 32,050 +0.01(+4.17%)
Apr 11, 2023 0.1200 0.1200 0.1200 0.1200 25,500 +0.00(+0.00%)
Apr 10, 2023 0.1250 0.1250 0.1200 0.1200 78,500 -0.01(-4.00%)
Apr 06, 2023 0.1250 0 -0.01(-3.85%)
Apr 05, 2023 0.1250 0.1300 0.1250 0.1300 46,500 +0.01(+4.00%)
Apr 04, 2023 0.1300 0.1350 0.1200 0.1250 212,500 +0.00(+0.00%)
Apr 03, 2023 0.1300 0.1300 0.1250 0.1250 126,501 +0.00(+0.00%)
Mar 31, 2023 0.1400 0.1400 0.1250 0.1250 313,000 -0.02(-13.79%)
Mar 30, 2023 0.1450 0.1450 0.1450 0.1450 14,500 +0.00(+3.57%)
Mar 29, 2023 0.1500 0.1500 0.1400 0.1400 119,488 -0.00(-3.45%)
Mar 28, 2023 0.1450 0.1500 0.1450 0.1450 66,000 -0.01(-3.33%)
Mar 27, 2023 0.1550 0.1550 0.1450 0.1500 149,000 -0.01(-3.23%)
Mar 23, 2023 0.1550 0 -0.02(-8.82%)
Mar 22, 2023 0.1700 0.1700 0.1650 0.1700 17,000 +0.00(+0.00%)
Mar 21, 2023 0.1700 0.1700 0.1700 0.1700 40,000 +0.01(+3.03%)
Mar 20, 2023 0.1750 0.1750 0.1650 0.1650 47,750 -0.01(-5.71%)
Mar 17, 2023 0.1800 0.1800 0.1750 0.1750 212,500 -0.01(-2.78%)
Mar 16, 2023 0.1800 0.1850 0.1750 0.1800 123,001 +0.00(+0.00%)
Mar 15, 2023 0.1650 0.1850 0.1600 0.1800 346,000 +0.02(+12.50%)
Mar 14, 2023 0.1550 0.1600 0.1550 0.1600 123,900 +0.01(+3.23%)
Mar 13, 2023 0.1550 0.1550 0.1550 0.1550 51,000 +0.01(+3.33%)
Mar 10, 2023 0.1500 0.1550 0.1500 0.1500 96,000 +0.01(+3.45%)
Mar 09, 2023 0.1500 0.1500 0.1450 0.1450 214,500 -0.01(-3.33%)
Mar 08, 2023 0.1450 0.1500 0.1450 0.1500 13,500 +0.00(+0.00%)
Mar 07, 2023 0.1500 0.1500 0.1450 0.1500 180,500 +0.00(+0.00%)
Mar 06, 2023 0.1300 0.1700 0.1300 0.1500 266,500 +0.02(+15.38%)
Mar 03, 2023 0.1300 0.1300 0.1300 0.1300 24,000 +0.00(+0.00%)
Mar 02, 2023 0.1300 0.1300 0.1250 0.1300 42,800 +0.00(+0.00%)
Mar 01, 2023 0.1250 0.1350 0.1250 0.1300 133,500 +0.01(+4.00%)
Feb 28, 2023 0.1200 0.1300 0.1200 0.1250 13,500 +0.01(+4.17%)
Feb 27, 2023 0.1200 0.1200 0.1200 0.1200 10,100 +0.00(+0.00%)
Feb 24, 2023 0.1150 0.1200 0.1150 0.1200 66,500 +0.00(+4.35%)
Feb 23, 2023 0.1200 0.1250 0.1150 0.1150 134,300 -0.00(-4.17%)
Feb 22, 2023 0.1200 0.1200 0.1200 0.1200 17,000 +0.00(+0.00%)
Feb 21, 2023 0.1200 0.1200 0.1200 0.1200 58,000 +0.00(+4.35%)
Feb 17, 2023 0.1150 0 -0.00(-4.17%)
Feb 16, 2023 0.1150 0.1200 0.1150 0.1200 102,000 +0.00(+4.35%)
Feb 14, 2023 0.1150 0 -0.00(-4.17%)
Feb 13, 2023 0.1200 0.1200 0.1200 0.1200 75,000 +0.00(+4.35%)
Feb 10, 2023 0.1200 0.1200 0.1150 0.1150 15,500 +0.00(+0.00%)
Feb 09, 2023 0.1200 0.1200 0.1150 0.1150 103,000 -0.00(-4.17%)
Feb 08, 2023 0.1100 0.1250 0.1100 0.1200 159,834 +0.01(+14.29%)
Feb 07, 2023 0.1200 0.1250 0.1050 0.1050 459,000 -0.01(-8.70%)
Feb 06, 2023 0.1150 0.1150 0.1150 0.1150 20,000 +0.01(+4.55%)
Feb 03, 2023 0.1100 0.1100 0.1100 0.1100 30,000 +0.00(+0.00%)
Feb 02, 2023 0.1100 0.1200 0.1050 0.1100 292,500 +0.01(+4.76%)
Feb 01, 2023 0.1150 0.1150 0.1050 0.1050 61,850 -0.01(-4.55%)
Jan 31, 2023 0.1150 0.1150 0.1100 0.1100 45,500 +0.00(+0.00%)
Jan 30, 2023 0.1100 0.1150 0.1100 0.1100 55,500 +0.00(+0.00%)
Jan 27, 2023 0.1100 0.1150 0.1050 0.1100 386,500 -0.01(-4.35%)
Jan 26, 2023 0.1150 0.1150 0.1100 0.1150 251,950 +0.00(+0.00%)
Jan 25, 2023 0.1150 0.1200 0.1100 0.1150 355,000 -0.00(-4.17%)
Jan 24, 2023 0.1200 0.1200 0.1200 0.1200 80,826 +0.00(+0.00%)
Jan 23, 2023 0.1200 0.1200 0.1150 0.1200 163,000 +0.00(+0.00%)
Jan 20, 2023 0.1300 0.1300 0.1200 0.1200 338,500 -0.01(-7.69%)
Jan 19, 2023 0.1300 0.1400 0.1250 0.1300 484,500 -0.01(-3.70%)
Jan 18, 2023 0.1500 0.1500 0.1350 0.1350 526,700 -0.01(-3.57%)
Jan 17, 2023 0.1450 0.1450 0.1400 0.1400 41,100 -0.00(-3.45%)
Jan 16, 2023 0.1450 0.1450 0.1450 0.1450 34,000 +0.00(+0.00%)
Jan 13, 2023 0.1450 0.1450 0.1350 0.1450 132,500 +0.00(+0.00%)
Jan 12, 2023 0.1450 0.1550 0.1450 0.1450 180,150 +0.00(+3.57%)
Jan 11, 2023 0.1450 0.1450 0.1400 0.1400 31,145 -0.01(-9.68%)
Jan 10, 2023 0.1500 0.1550 0.1400 0.1550 68,500 +0.00(+0.00%)
Jan 09, 2023 0.1450 0.1550 0.1450 0.1550 83,347 +0.01(+6.90%)
Jan 06, 2023 0.1450 0.1450 0.1400 0.1450 162,500 +0.00(+0.00%)
Jan 05, 2023 0.1450 0.1450 0.1400 0.1450 69,000 -0.01(-3.33%)
Jan 04, 2023 0.1400 0.1550 0.1400 0.1500 94,000 +0.01(+7.14%)
Jan 03, 2023 0.1400 0.1400 0.1300 0.1400 104,500 +0.00(+0.00%)
Dec 30, 2022 0.1400 0 +0.01(+7.69%)
Dec 29, 2022 0.1250 0.1350 0.1200 0.1300 708,533 +0.01(+4.00%)
Dec 28, 2022 0.1300 0.1300 0.1250 0.1250 65,050 +0.00(+0.00%)
Dec 23, 2022 0.1250 0 +0.01(+4.17%)
Dec 22, 2022 0.1250 0.1250 0.1200 0.1200 41,500 +0.00(+0.00%)
Dec 21, 2022 0.1200 0.1250 0.1200 0.1200 76,956 +0.00(+0.00%)
Dec 20, 2022 0.1300 0.1300 0.1200 0.1200 302,545 -0.01(-4.00%)
Dec 19, 2022 0.1300 0.1300 0.1250 0.1250 52,000 +0.00(+0.00%)
Dec 16, 2022 0.1300 0.1300 0.1250 0.1250 107,500 +0.00(+0.00%)
Dec 15, 2022 0.1300 0.1300 0.1250 0.1250 34,000 +0.00(+0.00%)
Dec 14, 2022 0.1300 0.1300 0.1250 0.1250 251,000 -0.01(-3.85%)
Dec 13, 2022 0.1250 0.1300 0.1150 0.1300 513,200 +0.01(+8.33%)
Dec 12, 2022 0.1250 0.1250 0.1200 0.1200 127,600 -0.01(-4.00%)
Dec 09, 2022 0.1250 0.1300 0.1200 0.1250 176,000 +0.01(+4.17%)
Dec 08, 2022 0.1250 0.1300 0.1200 0.1200 163,545 -0.01(-4.00%)
Dec 07, 2022 0.1250 0.1300 0.1250 0.1250 14,500 +0.00(+0.00%)
Dec 06, 2022 0.1350 0.1350 0.1250 0.1250 279,500 -0.01(-3.85%)
Dec 05, 2022 0.1400 0.1400 0.1300 0.1300 200,400 -0.01(-7.14%)
Dec 02, 2022 0.1400 0.1400 0.1400 0.1400 13,000 -0.00(-3.45%)
Dec 01, 2022 0.1550 0.1550 0.1400 0.1450 193,500 -0.01(-6.45%)
Nov 30, 2022 0.1600 0.1600 0.1550 0.1550 20,299 +0.01(+3.33%)
Nov 29, 2022 0.1550 0.1550 0.1500 0.1500 59,000 +0.00(+0.00%)
Nov 28, 2022 0.1600 0.1600 0.1500 0.1500 37,000 -0.01(-3.23%)
Nov 25, 2022 0.1550 0.1550 0.1550 0.1550 8,500 +0.01(+3.33%)
Nov 24, 2022 0.1450 0.1550 0.1450 0.1500 65,500 +0.01(+3.45%)
Nov 23, 2022 0.1450 0.1450 0.1450 0.1450 6,000 +0.00(+3.57%)
Nov 22, 2022 0.1500 0.1500 0.1400 0.1400 154,500 -0.01(-9.68%)
Nov 21, 2022 0.1650 0.1650 0.1500 0.1550 198,382 -0.01(-6.06%)
Nov 18, 2022 0.1650 0.1650 0.1650 0.1650 3,000 +0.01(+3.13%)
Nov 17, 2022 0.1550 0.1650 0.1550 0.1600 62,438 +0.00(+0.00%)
Nov 16, 2022 0.1600 0.1600 0.1600 0.1600 62,000 +0.00(+0.00%)
Nov 15, 2022 0.1600 0.1650 0.1600 0.1600 18,251 +0.00(+0.00%)
Nov 14, 2022 0.1600 0.1600 0.1600 0.1600 25,000 -0.01(-3.03%)
Nov 11, 2022 0.1450 0.1650 0.1400 0.1650 204,625 +0.02(+13.79%)
Nov 10, 2022 0.1450 0.1450 0.1450 0.1450 81,000 +0.00(+0.00%)
Nov 09, 2022 0.1450 0.1450 0.1400 0.1450 30,200 +0.00(+3.57%)
Nov 08, 2022 0.1450 0.1450 0.1400 0.1400 63,500 -0.00(-3.45%)
Nov 07, 2022 0.1450 0.1450 0.1400 0.1450 84,000 +0.00(+3.57%)
Nov 04, 2022 0.1450 0.1450 0.1400 0.1400 98,500 +0.01(+3.70%)
Nov 03, 2022 0.1350 0.1350 0.1350 0.1350 16,500 -0.01(-6.90%)
Nov 02, 2022 0.1450 0.1450 0.1400 0.1450 88,500 +0.00(+0.00%)
Nov 01, 2022 0.1450 0.1450 0.1450 0.1450 1,500 -0.01(-3.33%)
Oct 31, 2022 0.1450 0.1500 0.1400 0.1500 12,582 +0.00(+0.00%)
Oct 28, 2022 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Oct 27, 2022 0.1500 0.1500 0.1500 0.1500 8,500 +0.01(+7.14%)
Oct 26, 2022 0.1400 0.1500 0.1400 0.1400 49,979 +0.00(+0.00%)
Oct 25, 2022 0.1500 0.1500 0.1380 0.1400 44,500 -0.00(-3.45%)
Oct 24, 2022 0.1500 0.1500 0.1450 0.1450 2,000 +0.00(+0.00%)
Oct 21, 2022 0.1500 0.1550 0.1450 0.1450 36,000 +0.00(+3.57%)
Oct 20, 2022 0.1500 0.1500 0.1400 0.1400 55,000 -0.00(-3.45%)
Oct 19, 2022 0.1550 0.1550 0.1450 0.1450 40,310 -0.01(-6.45%)
Oct 18, 2022 0.1700 0.1700 0.1530 0.1550 228,165 -0.02(-11.43%)
Oct 17, 2022 0.1750 0.1750 0.1750 0.1750 43,105 -0.02(-7.89%)
Oct 14, 2022 0.1700 0.1900 0.1700 0.1900 62,400 +0.03(+18.75%)
Oct 13, 2022 0.1650 0.1650 0.1600 0.1600 60,500 -0.01(-3.03%)
Oct 12, 2022 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+3.13%)
Oct 11, 2022 0.1650 0.1650 0.1600 0.1600 35,300 -0.01(-3.03%)
Oct 07, 2022 0.1650 0 +0.00(+0.00%)
Oct 06, 2022 0.1600 0.1650 0.1600 0.1650 82,100 -0.01(-2.94%)
Oct 05, 2022 0.1700 0.1700 0.1650 0.1700 93,000 +0.00(+0.00%)
Oct 04, 2022 0.1700 0.1700 0.1700 0.1700 47,000 +0.01(+3.03%)
Oct 03, 2022 0.1650 0.1700 0.1650 0.1650 66,080 +0.00(+0.00%)
Sep 30, 2022 0.1600 0.1700 0.1600 0.1650 129,370 -0.01(-2.94%)
Sep 29, 2022 0.1800 0.1850 0.1700 0.1700 36,500 -0.01(-5.56%)
Sep 28, 2022 0.1700 0.1800 0.1700 0.1800 25,500 +0.01(+9.09%)
Sep 27, 2022 0.1600 0.1650 0.1600 0.1650 25,500 +0.01(+3.13%)
Sep 26, 2022 0.1700 0.1700 0.1550 0.1600 65,000 -0.01(-3.03%)
Sep 23, 2022 0.1600 0.1750 0.1600 0.1650 65,174 -0.02(-10.81%)
Sep 22, 2022 0.1700 0.1850 0.1700 0.1850 125,000 +0.02(+12.12%)
Sep 21, 2022 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Sep 20, 2022 0.1750 0.1750 0.1600 0.1650 229,500 -0.01(-5.71%)
Sep 19, 2022 0.2000 0.2000 0.1750 0.1750 52,016 -0.01(-5.41%)
Sep 16, 2022 0.1800 0.1850 0.1800 0.1850 7,000 +0.01(+5.71%)
Sep 15, 2022 0.1750 0.1950 0.1700 0.1750 160,500 +0.00(+0.00%)
Sep 14, 2022 0.1850 0.2050 0.1750 0.1750 145,500 -0.01(-5.41%)
Sep 13, 2022 0.2200 0.2200 0.1850 0.1850 65,500 -0.01(-2.63%)
Sep 12, 2022 0.2250 0.2250 0.1900 0.1900 208,666 -0.04(-15.56%)
Sep 09, 2022 0.2450 0.2450 0.2200 0.2250 51,140 -0.01(-6.25%)
Sep 08, 2022 0.2600 0.2600 0.2400 0.2400 22,600 -0.01(-4.00%)
Sep 07, 2022 0.2550 0.2600 0.2450 0.2500 87,500 +0.01(+2.04%)
Sep 06, 2022 0.2650 0.2650 0.2450 0.2450 55,945 -0.04(-12.50%)
Sep 02, 2022 0.2800 0 +0.06(+27.27%)
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.