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 (%)
Aug 31, 2020 0.2850 0.3150 0.2800 0.3100 138,332 +0.03(+10.71%)
Aug 28, 2020 0.2700 0.2800 0.2650 0.2800 73,000 +0.02(+5.66%)
Aug 27, 2020 0.2600 0.2750 0.2600 0.2650 40,000 +0.01(+1.92%)
Aug 26, 2020 0.2600 0.2600 0.2600 0.2600 34,500 +0.00(+0.00%)
Aug 25, 2020 0.2650 0.2650 0.2600 0.2600 148,150 +0.00(+0.00%)
Aug 24, 2020 0.2700 0.2750 0.2600 0.2600 163,799 -0.01(-1.89%)
Aug 21, 2020 0.2800 0.2800 0.2650 0.2650 73,600 -0.01(-1.85%)
Aug 20, 2020 0.2800 0.2800 0.2600 0.2700 236,081 -0.01(-5.26%)
Aug 19, 2020 0.3000 0.3000 0.2850 0.2850 88,943 -0.03(-8.06%)
Aug 18, 2020 0.3300 0.3300 0.3100 0.3100 56,585 -0.02(-6.06%)
Aug 17, 2020 0.3050 0.3300 0.3000 0.3300 122,225 +0.02(+6.45%)
Aug 14, 2020 0.3000 0.3150 0.3000 0.3100 70,500 +0.01(+3.33%)
Aug 13, 2020 0.2850 0.3050 0.2850 0.3000 119,394 +0.02(+5.26%)
Aug 12, 2020 0.2800 0.2850 0.2700 0.2850 46,999 +0.00(+1.79%)
Aug 11, 2020 0.2850 0.2850 0.2600 0.2800 243,955 -0.02(-6.67%)
Aug 10, 2020 0.3000 0.3000 0.2900 0.3000 110,100 +0.02(+5.26%)
Aug 07, 2020 0.3000 0.3000 0.2650 0.2850 189,193 -0.03(-8.06%)
Aug 06, 2020 0.3250 0.3300 0.3000 0.3100 86,099 -0.01(-1.59%)
Aug 05, 2020 0.3150 0.3200 0.3100 0.3150 65,655 +0.01(+1.61%)
Aug 04, 2020 0.3200 0.3200 0.2900 0.3100 167,532 +0.00(+0.00%)
Jul 31, 2020 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Jul 30, 2020 0.3100 0.3200 0.3000 0.3000 300,273 -0.02(-6.25%)
Jul 29, 2020 0.3250 0.3250 0.3150 0.3200 204,500 -0.01(-1.54%)
Jul 28, 2020 0.3450 0.3450 0.3250 0.3250 152,500 -0.02(-5.80%)
Jul 27, 2020 0.3300 0.3450 0.3300 0.3450 108,500 +0.01(+4.55%)
Jul 24, 2020 0.3200 0.3350 0.3200 0.3300 83,165 +0.02(+4.76%)
Jul 23, 2020 0.3450 0.3450 0.3150 0.3150 126,826 -0.03(-7.35%)
Jul 22, 2020 0.3500 0.3550 0.3300 0.3400 116,000 +0.01(+3.03%)
Jul 21, 2020 0.3300 0.3650 0.3300 0.3300 271,000 +0.00(+0.00%)
Jul 20, 2020 0.3050 0.3300 0.3000 0.3300 61,000 +0.03(+8.20%)
Jul 17, 2020 0.3050 0.3100 0.2850 0.3050 108,156 +0.01(+3.39%)
Jul 16, 2020 0.3100 0.3100 0.2950 0.2950 60,500 -0.02(-6.35%)
Jul 15, 2020 0.3050 0.3150 0.3050 0.3150 20,000 +0.02(+5.00%)
Jul 14, 2020 0.3200 0.3200 0.2900 0.3000 160,800 -0.02(-6.25%)
Jul 13, 2020 0.3300 0.3400 0.3200 0.3200 134,072 -0.02(-4.48%)
Jul 10, 2020 0.3450 0.3450 0.3250 0.3350 104,000 -0.01(-4.29%)
Jul 09, 2020 0.3500 0.3500 0.3450 0.3500 39,000 +0.01(+1.45%)
Jul 08, 2020 0.3550 0.3700 0.3400 0.3450 200,333 -0.01(-2.82%)
Jul 07, 2020 0.3250 0.3600 0.3250 0.3550 213,834 +0.03(+10.94%)
Jul 06, 2020 0.3700 0.3700 0.3200 0.3200 169,000 -0.04(-12.33%)
Jul 03, 2020 0.3600 0.3800 0.3600 0.3650 92,075 +0.01(+1.39%)
Jul 02, 2020 0.2750 0.3600 0.2750 0.3600 492,645 +0.09(+33.33%)
Jun 30, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 29, 2020 0.2750 0.2750 0.2550 0.2700 216,000 -0.01(-1.82%)
Jun 26, 2020 0.2500 0.2750 0.2400 0.2750 221,833 +0.03(+10.00%)
Jun 25, 2020 0.2600 0.2600 0.2400 0.2500 345,950 -0.02(-5.66%)
Jun 24, 2020 0.2700 0.2700 0.2650 0.2650 32,700 +0.00(+0.00%)
Jun 23, 2020 0.2600 0.2700 0.2550 0.2650 354,831 +0.02(+6.00%)
Jun 22, 2020 0.2800 0.2800 0.2500 0.2500 498,500 -0.03(-10.71%)
Jun 19, 2020 0.2850 0.2850 0.2800 0.2800 53,500 +0.00(+0.00%)
Jun 18, 2020 0.2850 0.2850 0.2800 0.2800 15,000 -0.01(-3.45%)
Jun 17, 2020 0.2850 0.2900 0.2850 0.2900 5,000 -0.01(-3.33%)
Jun 16, 2020 0.2800 0.3000 0.2800 0.3000 38,500 +0.02(+7.14%)
Jun 15, 2020 0.2700 0.2800 0.2700 0.2800 49,350 +0.02(+5.66%)
Jun 12, 2020 0.2850 0.3000 0.2500 0.2650 525,000 -0.02(-7.02%)
Jun 11, 2020 0.3350 0.3500 0.2800 0.2850 194,676 -0.06(-16.18%)
Jun 10, 2020 0.3500 0.3500 0.3300 0.3400 113,300 +0.00(+0.00%)
Jun 09, 2020 0.3200 0.3400 0.3100 0.3400 195,501 +0.02(+6.25%)
Jun 08, 2020 0.3050 0.3200 0.3000 0.3200 59,005 +0.01(+3.23%)
Jun 05, 2020 0.2950 0.3100 0.2950 0.3100 36,951 +0.02(+5.08%)
Jun 04, 2020 0.2900 0.2950 0.2900 0.2950 62,866 +0.00(+0.00%)
Jun 03, 2020 0.3100 0.3100 0.2950 0.2950 53,000 -0.01(-1.67%)
Jun 02, 2020 0.3050 0.3100 0.3000 0.3000 187,332 -0.01(-3.23%)
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.