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

Sun Summit Minerals Corp (TSV: SMN )

0.2500 -0.0100 (-3.85%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 24, 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, 2021 0.7200 0.7200 0.6400 0.6400 62,923 -0.08(-11.11%)
Aug 30, 2021 0.5800 0.7300 0.5800 0.7200 273,601 +0.15(+26.32%)
Aug 27, 2021 0.5700 0.5700 0.5600 0.5700 25,600 +0.01(+1.79%)
Aug 26, 2021 0.5900 0.5900 0.5600 0.5600 15,126 -0.02(-3.45%)
Aug 25, 2021 0.6000 0.6100 0.5700 0.5800 58,000 -0.03(-4.92%)
Aug 24, 2021 0.6000 0.6100 0.5800 0.6100 68,000 +0.04(+7.02%)
Aug 23, 2021 0.5700 0.6300 0.5700 0.5700 88,098 +0.01(+1.79%)
Aug 20, 2021 0.5700 0.5700 0.5600 0.5600 1,000 +0.02(+3.70%)
Aug 19, 2021 0.4900 0.5500 0.4900 0.5400 130,233 +0.05(+9.09%)
Aug 18, 2021 0.4800 0.5000 0.4800 0.4950 35,490 +0.02(+3.13%)
Aug 17, 2021 0.5200 0.5200 0.4650 0.4800 141,514 -0.04(-7.69%)
Aug 16, 2021 0.5500 0.5500 0.5200 0.5200 60,505 +0.00(+0.00%)
Aug 13, 2021 0.5300 0.5500 0.5200 0.5200 41,000 -0.01(-1.89%)
Aug 12, 2021 0.5400 0.5400 0.5300 0.5300 45,504 -0.01(-1.85%)
Aug 11, 2021 0.5300 0.5500 0.5300 0.5400 73,000 +0.02(+3.85%)
Aug 10, 2021 0.5200 0.5300 0.5100 0.5200 196,737 +0.00(+0.00%)
Aug 09, 2021 0.5800 0.5800 0.5100 0.5200 181,068 -0.06(-10.34%)
Aug 06, 2021 0.5900 0.5900 0.5700 0.5800 42,900 +0.00(+0.00%)
Aug 05, 2021 0.5900 0.5900 0.5700 0.5800 13,212 -0.01(-1.69%)
Aug 04, 2021 0.5800 0.6100 0.5500 0.5900 117,600 +0.01(+1.72%)
Aug 03, 2021 0.5400 0.6700 0.5200 0.5800 158,478 +0.06(+11.54%)
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%)
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.