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

Sun Summit Minerals Corp (OP: SMREF )

0.1836 -0.0054 (-2.86%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 3, 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, 2020 0.2050 0.2058 0.2050 0.2058 3,550 -0.01(-5.38%)
Sep 29, 2020 0.2194 0.2194 0.2175 0.2175 100,600 +0.00(+0.69%)
Sep 28, 2020 0.2160 0.2160 0.2160 0.2160 10,050 +0.02(+10.77%)
Sep 24, 2020 0.1950 0.1950 0.1950 0 +0.00(+1.04%)
Sep 23, 2020 0.1917 0.1954 0.1917 0.1930 34,499 -0.01(-5.85%)
Sep 22, 2020 0.1924 0.2112 0.1904 0.2050 18,000 +0.01(+3.38%)
Sep 21, 2020 0.2016 0.2112 0.1977 0.1983 68,100 -0.02(-9.86%)
Sep 18, 2020 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-2.65%)
Sep 17, 2020 0.2230 0.2260 0.2230 0.2260 8,500 +0.00(+0.31%)
Sep 16, 2020 0.2143 0.2253 0.2143 0.2253 10,989 +0.01(+6.78%)
Sep 15, 2020 0.2200 0.2305 0.2110 0.2110 76,676 -0.01(-4.09%)
Sep 14, 2020 0.2200 0.2200 0.2200 55 +0.00(+0.00%)
Sep 11, 2020 0.2200 0.2200 0.2200 45 +0.00(+0.00%)
Sep 10, 2020 0.2200 0.2200 0.2200 77 +0.00(+0.00%)
Sep 09, 2020 0.2200 0.2200 0.2200 60 +0.00(+0.00%)
Sep 08, 2020 0.2085 0.2200 0.2085 0.2200 12,700 +0.00(+0.23%)
Sep 04, 2020 0.2042 0.2195 0.2042 0.2195 13,100 +0.02(+9.48%)
Sep 03, 2020 0.2090 0.2090 0.2005 0.2005 3,085 -0.02(-10.81%)
Sep 02, 2020 0.2248 0.2248 0.2248 0.2248 2,255 -0.03(-10.15%)
Sep 01, 2020 0.2423 0.2502 0.2423 0.2502 54,100 +0.04(+18.35%)
Aug 31, 2020 0.2114 0.2114 0.2114 0.2114 333 -0.01(-2.49%)
Aug 28, 2020 0.2168 0.2168 0.2168 0.2168 900 +0.02(+8.29%)
Aug 25, 2020 0.2002 0.2002 0.2002 0 +0.01(+4.27%)
Aug 24, 2020 0.1920 0.1920 0.1920 50 +0.00(+0.00%)
Aug 21, 2020 0.2084 0.2084 0.1920 0.1920 32,000 -0.02(-8.53%)
Aug 20, 2020 0.2099 0.2117 0.2099 0.2099 3,214 -0.00(-0.05%)
Aug 19, 2020 0.2346 0.2346 0.2100 0.2100 7,097 -0.04(-14.98%)
Aug 18, 2020 0.2480 0.2485 0.2470 0.2470 6,086 +0.00(+1.56%)
Aug 17, 2020 0.2400 0.2551 0.2400 0.2432 11,807 +0.00(+1.33%)
Aug 14, 2020 0.2400 0.2400 0.2400 0.2400 10,000 +0.01(+2.83%)
Aug 13, 2020 0.2262 0.2337 0.2262 0.2334 9,744 +0.02(+7.02%)
Aug 12, 2020 0.2199 0.2199 0.2090 0.2181 22,000 -0.00(-1.53%)
Aug 11, 2020 0.1985 0.2215 0.1985 0.2215 20,240 -0.01(-3.70%)
Aug 10, 2020 0.2144 0.2300 0.2144 0.2300 40,000 +0.01(+5.75%)
Aug 07, 2020 0.2193 0.2215 0.2175 0.2175 300 -0.02(-7.45%)
Aug 04, 2020 0.2350 0.2350 0.2350 0 +0.00(+0.43%)
Jul 31, 2020 0.2340 0.2340 0.2340 0 +0.00(+1.78%)
Jul 30, 2020 0.2343 0.2380 0.2299 0.2299 78,000 -0.01(-5.31%)
Jul 29, 2020 0.2388 0.2428 0.2385 0.2428 60,620 -0.02(-6.62%)
Jul 27, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jul 24, 2020 0.2500 0.2500 0.2500 0.2500 4,000 +0.01(+5.09%)
Jul 23, 2020 0.2381 0.2435 0.2360 0.2379 43,100 -0.00(-0.87%)
Jul 22, 2020 0.2430 0.2430 0.2400 0.2400 1,000 -0.02(-7.69%)
Jul 21, 2020 0.2549 0.2600 0.2549 0.2600 5,033 +0.03(+13.89%)
Jul 20, 2020 0.2283 0.2283 0.2283 0.2283 2,000 -0.00(-0.65%)
Jul 17, 2020 0.2298 0.2298 0.2298 0.2298 7,000 +0.01(+3.19%)
Jul 16, 2020 0.2227 0.2227 0.2227 0.2227 1,333 +0.00(+1.55%)
Jul 14, 2020 0.2193 0.2193 0.2193 0 -0.02(-8.17%)
Jul 13, 2020 0.2388 0.2388 0.2388 0.2388 2,000 -0.01(-4.25%)
Jul 10, 2020 0.2510 0.2510 0.2494 0.2494 4,500 -0.01(-4.44%)
Jul 09, 2020 0.2610 0.2610 0.2610 0.2610 1,911 -0.00(-0.23%)
Jul 08, 2020 0.2616 0.2616 0.2616 0.2616 1,000 +0.01(+4.93%)
Jul 07, 2020 0.2526 0.2526 0.2491 0.2493 31,000 -0.00(-0.28%)
Jul 06, 2020 0.2313 0.2500 0.2313 0.2500 11,000 +0.02(+7.20%)
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.