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 (%)
Sep 30, 2021 0.4850 0.5600 0.4850 0.5200 218,000 +0.04(+8.33%)
Sep 29, 2021 0.4950 0.4950 0.4800 0.4800 84,100 -0.01(-1.03%)
Sep 28, 2021 0.4900 0.5000 0.4850 0.4850 256,005 +0.01(+2.11%)
Sep 27, 2021 0.4850 0.4950 0.4750 0.4750 45,100 -0.02(-3.06%)
Sep 24, 2021 0.4950 0.4950 0.4900 0.4900 30,500 -0.01(-1.01%)
Sep 23, 2021 0.4950 0.5000 0.4700 0.4950 119,100 -0.02(-2.94%)
Sep 22, 2021 0.4600 0.5100 0.4600 0.5100 33,001 +0.05(+10.87%)
Sep 21, 2021 0.4450 0.4650 0.4400 0.4600 69,118 +0.03(+5.75%)
Sep 20, 2021 0.4500 0.4600 0.4350 0.4350 103,614 -0.02(-3.33%)
Sep 17, 2021 0.5000 0.5100 0.4450 0.4500 182,238 -0.06(-11.76%)
Sep 16, 2021 0.5300 0.5300 0.5000 0.5100 61,100 -0.03(-5.56%)
Sep 15, 2021 0.5500 0.5500 0.5400 0.5400 49,740 -0.02(-3.57%)
Sep 14, 2021 0.5500 0.5700 0.5500 0.5600 67,820 +0.00(+0.00%)
Sep 13, 2021 0.5900 0.5900 0.5500 0.5600 103,040 -0.03(-5.08%)
Sep 10, 2021 0.5900 0.5900 0.5900 0.5900 5,500 +0.01(+1.72%)
Sep 09, 2021 0.5800 0.5800 0.5800 0.5800 3,300 +0.00(+0.00%)
Sep 08, 2021 0.6000 0.6000 0.5800 0.5800 6,000 -0.01(-1.69%)
Sep 07, 2021 0.5900 0.6000 0.5700 0.5900 80,603 +0.00(+0.00%)
Sep 03, 2021 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Sep 02, 2021 0.6100 0.6100 0.5700 0.5800 92,305 -0.03(-4.92%)
Sep 01, 2021 0.6600 0.6600 0.6100 0.6100 92,040 -0.03(-4.69%)
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%)
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.