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

Sun Summit Minerals Corp (TSV: SMN )

0.2600 -0.0100 (-3.70%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 31, 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 (%)
Sep 30, 2016 0.1650 0.1750 0.1650 0.1650 80,500 -0.01(-2.94%)
Sep 29, 2016 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Sep 28, 2016 0.1750 0.1750 0.1650 0.1650 51,500 +0.00(+0.00%)
Sep 27, 2016 0.1800 0.1850 0.1650 0.1650 122,500 -0.03(-15.38%)
Sep 23, 2016 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Sep 22, 2016 0.2050 0.2050 0.1800 0.1800 46,700 -0.04(-18.18%)
Sep 21, 2016 0.1950 0.2200 0.1950 0.2200 526,089 +0.05(+29.41%)
Sep 19, 2016 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Sep 15, 2016 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Sep 14, 2016 0.1850 0.1950 0.1850 0.1900 123,000 +0.02(+15.15%)
Sep 13, 2016 0.1900 0.1950 0.1650 0.1650 36,000 -0.04(-17.50%)
Sep 12, 2016 0.2000 0.2000 0.2000 0.2000 2,000 -0.02(-9.09%)
Sep 07, 2016 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Sep 06, 2016 0.2250 0.2300 0.2250 0.2300 1,500 +0.01(+2.22%)
Aug 31, 2016 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Aug 26, 2016 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Aug 25, 2016 0.2300 0.2400 0.2300 0.2400 30,000 +0.03(+14.29%)
Aug 24, 2016 0.2100 0.2100 0.2100 0.2100 1,000 -0.04(-16.00%)
Aug 19, 2016 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Aug 18, 2016 0.2800 0.2800 0.2600 0.2600 62,714 -0.02(-7.14%)
Aug 17, 2016 0.2650 0.2800 0.2400 0.2800 22,100 +0.01(+3.70%)
Aug 16, 2016 0.2500 0.3000 0.2500 0.2700 588,500 +0.03(+12.50%)
Aug 15, 2016 0.1600 0.2700 0.1600 0.2400 208,500 +0.08(+50.00%)
Aug 12, 2016 0.1550 0.1600 0.1350 0.1600 82,000 +0.00(+0.00%)
Aug 11, 2016 0.1550 0.1650 0.1500 0.1600 168,900 +0.01(+6.67%)
Aug 10, 2016 0.1750 0.1750 0.1300 0.1500 70,300 -0.02(-14.29%)
Aug 09, 2016 0.1900 0.1900 0.1750 0.1750 10,000 -0.02(-7.89%)
Aug 08, 2016 0.1950 0.1950 0.1900 0.1900 120,500 +0.00(+0.00%)
Aug 05, 2016 0.2100 0.2150 0.1750 0.1900 135,000 -0.01(-5.00%)
Aug 04, 2016 0.2100 0.2100 0.2000 0.2000 15,000 -0.02(-9.09%)
Aug 03, 2016 0.2200 0.2200 0.2200 0.2200 2,000 +0.01(+4.76%)
Jul 29, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jul 26, 2016 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Jul 25, 2016 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Jul 21, 2016 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
Jul 19, 2016 0.2200 0.2200 0.2200 0 +0.02(+12.82%)
Jul 18, 2016 0.1950 0.2000 0.1950 0.1950 50,000 +0.01(+5.41%)
Jul 15, 2016 0.1850 0.1850 0.1850 0.1850 13,400 +0.00(+0.00%)
Jul 14, 2016 0.1850 0.1900 0.1850 0.1850 38,500 -0.01(-5.13%)
Jul 13, 2016 0.2000 0.2000 0.1950 0.1950 35,500 -0.04(-15.22%)
Jul 12, 2016 0.1850 0.2300 0.1850 0.2300 11,568 +0.05(+24.32%)
Jul 11, 2016 0.2000 0.2000 0.1850 0.1850 38,000 -0.02(-7.50%)
Jul 08, 2016 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Jul 07, 2016 0.1950 0.2000 0.1950 0.2000 50,000 +0.05(+33.33%)
Jul 05, 2016 0.1700 0.1800 0.1500 0.1500 90,000 +0.00(+0.00%)
Jun 30, 2016 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Jun 28, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 27, 2016 0.1500 0.1500 0.1500 0.1500 11,000 +0.01(+3.45%)
Jun 24, 2016 0.1450 0.1450 0.1450 0.1450 25,600 +0.00(+0.00%)
Jun 23, 2016 0.1450 0.1450 0.1450 0.1450 44,800 +0.00(+0.00%)
Jun 22, 2016 0.1450 0.1450 0.1450 0.1450 40,300 +0.00(+0.00%)
Jun 17, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 16, 2016 0.1500 0.1500 0.1450 0.1450 42,000 -0.03(-17.14%)
Jun 15, 2016 0.1450 0.1750 0.1450 0.1750 16,000 +0.01(+9.37%)
Jun 14, 2016 0.1550 0.1650 0.1550 0.1600 157,600 +0.02(+10.34%)
Jun 13, 2016 0.1450 0.1450 0.1450 0.1450 242,000 +0.00(+0.00%)
Jun 09, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 08, 2016 0.1350 0.1450 0.1250 0.1450 135,446 +0.01(+11.54%)
Jun 07, 2016 0.0950 0.1350 0.0950 0.1300 370,300 +0.04(+36.84%)
Jun 06, 2016 0.0800 0.0950 0.0800 0.0950 41,000 +0.01(+5.56%)
Jun 03, 2016 0.0850 0.0900 0.0850 0.0900 155,000 +0.01(+12.50%)
Jun 02, 2016 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Jun 01, 2016 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
May 30, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 26, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 24, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
May 19, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 18, 2016 0.0850 0.0850 0.0850 0.0850 41,500 +0.00(+0.00%)
May 16, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 13, 2016 0.0750 0.0800 0.0750 0.0800 222,000 +0.01(+6.67%)
May 12, 2016 0.0750 0.0750 0.0750 0.0750 69,000 +0.00(+7.14%)
May 11, 2016 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
May 10, 2016 0.0650 0.0650 0.0600 0.0600 58,000 -0.01(-14.29%)
May 09, 2016 0.0700 0.0700 0.0700 0.0700 29,000 +0.00(+0.00%)
May 06, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
May 05, 2016 0.0750 0.0800 0.0700 0.0700 16,000 -0.00(-6.67%)
May 04, 2016 0.0750 0.0750 0.0650 0.0750 130,000 +0.00(+7.14%)
May 03, 2016 0.0700 0.0700 0.0700 0.0700 171,500 +0.00(+0.00%)
May 02, 2016 0.0650 0.0750 0.0650 0.0700 536,200 +0.01(+7.69%)
Apr 29, 2016 0.0650 0.0650 0.0650 0.0650 85,000 +0.00(+0.00%)
Apr 28, 2016 0.0700 0.0700 0.0650 0.0650 14,000 -0.01(-7.14%)
Apr 27, 2016 0.0650 0.0700 0.0650 0.0700 111,501 +0.00(+0.00%)
Apr 26, 2016 0.0700 0.0700 0.0700 0.0700 52,000 +0.00(+0.00%)
Apr 25, 2016 0.0600 0.0700 0.0600 0.0700 433,000 +0.02(+27.27%)
Apr 22, 2016 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Apr 21, 2016 0.0550 0.0550 0.0550 0.0550 70,000 +0.00(+0.00%)
Apr 20, 2016 0.0550 0.0550 0.0550 0.0550 25,401 -0.00(-8.33%)
Apr 19, 2016 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Apr 18, 2016 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Apr 15, 2016 0.0600 0.0600 0.0600 0.0600 42,000 +0.00(+0.00%)
Apr 11, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Apr 08, 2016 0.0550 0.0550 0.0500 0.0500 87,000 -0.01(-16.67%)
Apr 07, 2016 0.0550 0.0600 0.0550 0.0600 106,000 +0.01(+20.00%)
Mar 28, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 24, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 23, 2016 0.0600 0.0600 0.0550 0.0550 60,000 -0.00(-8.33%)
Mar 22, 2016 0.0600 0.0600 0.0600 0.0600 38,333 +0.00(+9.09%)
Mar 21, 2016 0.0500 0.0550 0.0400 0.0550 148,900 +0.01(+37.50%)
Mar 18, 2016 0.0400 0.0450 0.0400 0.0400 21,000 -0.00(-11.11%)
Mar 17, 2016 0.0400 0.0450 0.0400 0.0450 11,750 +0.00(+12.50%)
Mar 15, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Mar 14, 2016 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Mar 08, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 03, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 02, 2016 0.0400 0.0450 0.0400 0.0450 54,000 +0.00(+12.50%)
Feb 29, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 26, 2016 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
Feb 25, 2016 0.0350 0.0400 0.0300 0.0300 44,000 +0.00(+0.00%)
Feb 24, 2016 0.0400 0.0400 0.0300 0.0300 8,000 +0.00(+0.00%)
Feb 23, 2016 0.0350 0.0350 0.0300 0.0300 41,000 -0.01(-14.29%)
Feb 18, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 16, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 12, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 03, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 01, 2016 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jan 21, 2016 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Jan 11, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 31, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 30, 2015 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
Dec 23, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 22, 2015 0.0200 0.0200 0.0200 0.0200 2,000 -0.01(-33.33%)
Dec 11, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 10, 2015 0.0250 0.0250 0.0250 0.0250 2,000 +0.01(+66.67%)
Dec 09, 2015 0.0150 0.0150 0.0150 0.0150 9,000 -0.01(-25.00%)
Dec 08, 2015 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Dec 07, 2015 0.0200 0.0200 0.0200 0.0200 52,000 +0.00(+0.00%)
Dec 03, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 02, 2015 0.0250 0.0250 0.0250 0.0250 100,000 +0.01(+25.00%)
Dec 01, 2015 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Nov 25, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 24, 2015 0.0250 0.0250 0.0250 0.0250 11,000 +0.01(+25.00%)
Nov 23, 2015 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
Nov 20, 2015 0.0200 0.0200 0.0200 0.0200 14,000 +0.00(+0.00%)
Nov 19, 2015 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Nov 17, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 12, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 03, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 02, 2015 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Oct 30, 2015 0.0350 0.0350 0.0350 0.0350 5,000 -0.01(-22.22%)
Oct 21, 2015 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
Oct 20, 2015 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-33.33%)
Oct 16, 2015 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
Oct 15, 2015 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Oct 14, 2015 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
Oct 02, 2015 0.0250 0.0250 0.0250 0 +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.