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

Sun Summit Minerals Corp (TSV: SMN )

0.3000 +0.0150 (+5.26%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 17, 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 (%)
May 17, 2024 0.2900 0.3000 0.2900 0.3000 8,000 +0.02(+5.26%)
May 16, 2024 0.2800 0.2850 0.2800 0.2850 4,000 -0.01(-1.72%)
May 15, 2024 0.3150 0.3150 0.2900 0.2900 66,000 -0.03(-9.38%)
May 14, 2024 0.3000 0.3250 0.3000 0.3200 18,675 +0.03(+10.34%)
May 10, 2024 0.2900 0 +0.03(+11.54%)
May 09, 2024 0.2500 0.2600 0.2500 0.2600 27,100 +0.01(+4.00%)
May 08, 2024 0.2550 0.2650 0.2500 0.2500 35,170 -0.03(-10.71%)
May 07, 2024 0.2700 0.2800 0.2700 0.2800 4,931 +0.02(+7.69%)
May 06, 2024 0.2600 0.2600 0.2450 0.2600 68,772 -0.01(-1.89%)
May 03, 2024 0.2550 0.2700 0.2200 0.2650 333,228 +0.02(+6.00%)
May 02, 2024 0.2000 0.2550 0.2000 0.2500 275,606 +0.05(+25.00%)
May 01, 2024 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%)
Apr 30, 2024 0.1950 0.2000 0.1950 0.2000 40,000 +0.01(+2.56%)
Apr 29, 2024 0.1900 0.2000 0.1900 0.1950 43,500 +0.00(+0.00%)
Apr 26, 2024 0.2000 0.2000 0.1850 0.1950 136,335 -0.01(-2.50%)
Apr 25, 2024 0.1950 0.2000 0.1950 0.2000 111,634 +0.01(+2.56%)
Apr 24, 2024 0.2000 0.2000 0.1950 0.1950 59,650 -0.01(-2.50%)
Apr 23, 2024 0.2150 0.2150 0.1750 0.2000 466,103 -0.01(-6.98%)
Apr 22, 2024 0.2250 0.2250 0.2150 0.2150 82,176 -0.01(-4.44%)
Apr 19, 2024 0.2400 0.2450 0.2250 0.2250 64,505 -0.01(-4.26%)
Apr 18, 2024 0.2650 0.2650 0.2350 0.2350 137,622 -0.02(-6.00%)
Apr 17, 2024 0.2350 0.2750 0.2350 0.2500 237,901 +0.02(+8.70%)
Apr 16, 2024 0.2650 0.2700 0.2300 0.2300 302,810 -0.04(-14.81%)
Apr 15, 2024 0.2300 0.2700 0.2150 0.2700 384,288 +0.05(+22.73%)
Apr 12, 2024 0.2250 0.2600 0.2200 0.2200 301,583 -0.01(-2.22%)
Apr 11, 2024 0.2100 0.2250 0.2100 0.2250 35,500 +0.02(+7.14%)
Apr 10, 2024 0.2050 0.2250 0.1900 0.2100 405,868 +0.01(+2.44%)
Apr 09, 2024 0.1500 0.2450 0.1500 0.2050 654,151 +0.06(+41.38%)
Apr 08, 2024 0.1100 0.1700 0.1100 0.1450 654,331 +0.04(+38.10%)
Apr 05, 2024 0.1000 0.1050 0.1000 0.1050 125,832 +0.01(+10.53%)
Apr 04, 2024 0.0950 0.0950 0.0950 0.0950 9,333 +0.00(+0.00%)
Apr 03, 2024 0.1000 0.1000 0.0950 0.0950 121,101 +0.00(+0.00%)
Apr 02, 2024 0.0950 0.1050 0.0950 0.0950 187,666 -0.01(-9.52%)
Apr 01, 2024 0.1000 0.1050 0.1000 0.1050 108,500 +0.00(+5.00%)
Mar 28, 2024 0.1000 0 +0.00(+0.00%)
Mar 27, 2024 0.1050 0.1050 0.1000 0.1000 141,200 -0.01(-9.09%)
Mar 25, 2024 0.1100 0 -0.01(-4.35%)
Mar 22, 2024 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Mar 21, 2024 0.1100 0.1150 0.1100 0.1150 42,000 -0.00(-4.17%)
Mar 20, 2024 0.1100 0.1200 0.1100 0.1200 40,500 +0.01(+9.09%)
Mar 19, 2024 0.1050 0.1150 0.1050 0.1100 149,833 +0.01(+4.76%)
Mar 18, 2024 0.1100 0.1100 0.1050 0.1050 41,000 -0.01(-4.55%)
Mar 15, 2024 0.1100 0.1100 0.1050 0.1100 55,295 -0.01(-4.35%)
Mar 13, 2024 0.1150 0 +0.02(+21.05%)
Mar 12, 2024 0.1100 0.1150 0.0900 0.0950 59,500 -0.02(-17.39%)
Mar 11, 2024 0.1150 0.1150 0.1150 0.1150 15,167 +0.00(+0.00%)
Mar 08, 2024 0.1150 0.1150 0.1150 0.1150 67,000 -0.00(-4.17%)
Mar 07, 2024 0.1150 0.1200 0.1100 0.1200 70,000 +0.01(+9.09%)
Mar 06, 2024 0.1050 0.1100 0.1050 0.1100 43,499 +0.01(+4.76%)
Mar 05, 2024 0.1050 0.1050 0.1050 0.1050 14,400 +0.00(+0.00%)
Mar 04, 2024 0.1050 0.1050 0.1000 0.1050 35,500 +0.00(+0.00%)
Mar 01, 2024 0.1000 0.1050 0.1000 0.1050 5,500 +0.00(+5.00%)
Feb 29, 2024 0.1000 0.1000 0.1000 0.1000 46,500 +0.00(+0.00%)
Feb 26, 2024 0.1000 0 -0.00(-4.76%)
Feb 23, 2024 0.1050 0.1050 0.1050 0.1050 27,666 +0.00(+5.00%)
Feb 22, 2024 0.1050 0.1050 0.1000 0.1000 15,000 -0.00(-4.76%)
Feb 21, 2024 0.1050 0.1050 0.1050 0.1050 77,335 +0.00(+0.00%)
Feb 20, 2024 0.1050 0.1050 0.1050 0.1050 2,233 +0.00(+0.00%)
Feb 16, 2024 0.1050 0 -0.01(-4.55%)
Feb 14, 2024 0.1100 2 +0.00(+0.00%)
Feb 13, 2024 0.1150 0.1150 0.1100 0.1100 37,354 -0.02(-15.38%)
Feb 12, 2024 0.1150 0.1300 0.1150 0.1300 20,163 +0.01(+8.33%)
Feb 09, 2024 0.1250 0.1250 0.1200 0.1200 15,333 -0.01(-7.69%)
Feb 08, 2024 0.0800 0.1300 0.0750 0.1300 25,836 +0.10(+271.43%)
Feb 07, 2024 0.0350 0.0350 0.0350 0.0350 303,572 +0.00(+0.00%)
Feb 06, 2024 0.0400 0.0400 0.0350 0.0350 225,999 -0.00(-12.50%)
Feb 02, 2024 0.0400 0 -0.00(-11.11%)
Feb 01, 2024 0.0500 0.0500 0.0450 0.0450 262,000 +0.00(+0.00%)
Jan 29, 2024 0.0450 0 +0.00(+0.00%)
Jan 26, 2024 0.0450 0.0450 0.0400 0.0450 177,761 +0.00(+12.50%)
Jan 25, 2024 0.0450 0.0450 0.0400 0.0400 319,761 +0.00(+0.00%)
Jan 24, 2024 0.0450 0.0450 0.0400 0.0400 49,000 +0.00(+0.00%)
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 1,424,500 -0.00(-11.11%)
Jan 22, 2024 0.0450 0.0450 0.0450 0.0450 254,000 +0.00(+0.00%)
Jan 19, 2024 0.0500 0.0500 0.0450 0.0450 305,000 -0.01(-10.00%)
Jan 18, 2024 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jan 17, 2024 0.0500 0.0500 0.0450 0.0500 257,750 +0.01(+11.11%)
Jan 16, 2024 0.0450 0.0450 0.0450 0.0450 347,500 -0.01(-10.00%)
Jan 11, 2024 0.0500 0 +0.00(+0.00%)
Jan 10, 2024 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jan 09, 2024 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Jan 08, 2024 0.0500 0.0500 0.0500 0.0500 162,820 -0.00(-9.09%)
Jan 05, 2024 0.0550 0.0550 0.0550 0.0550 106,000 -0.00(-8.33%)
Jan 02, 2024 0.0600 0 +0.00(+9.09%)
Dec 29, 2023 0.0550 0 -0.00(-8.33%)
Dec 28, 2023 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.00%)
Dec 27, 2023 0.0650 0.0650 0.0550 0.0600 123,209 -0.01(-7.69%)
Dec 22, 2023 0.0650 0 +0.00(+0.00%)
Dec 21, 2023 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Dec 20, 2023 0.0750 0.0750 0.0650 0.0650 175,893 -0.01(-7.14%)
Dec 19, 2023 0.0650 0.0750 0.0650 0.0700 233,454 +0.01(+16.67%)
Dec 18, 2023 0.0650 0.0650 0.0600 0.0600 57,000 -0.01(-7.69%)
Dec 15, 2023 0.0700 0.0700 0.0600 0.0650 36,380 -0.01(-7.14%)
Dec 14, 2023 0.0650 0.0700 0.0650 0.0700 420,500 +0.01(+16.67%)
Dec 13, 2023 0.0600 0.0600 0.0600 0.0600 26,000 +0.00(+0.00%)
Dec 12, 2023 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+9.09%)
Dec 11, 2023 0.0600 0.0600 0.0550 0.0550 63,760 -0.02(-21.43%)
Dec 08, 2023 0.0650 0.0700 0.0650 0.0700 60,174 +0.00(+0.00%)
Dec 07, 2023 0.0700 0.0750 0.0650 0.0700 254,000 +0.01(+7.69%)
Dec 06, 2023 0.0600 0.0650 0.0600 0.0650 235,999 +0.00(+0.00%)
Dec 05, 2023 0.0700 0.0750 0.0600 0.0650 302,600 -0.01(-7.14%)
Dec 04, 2023 0.0600 0.0850 0.0600 0.0700 709,088 +0.01(+7.69%)
Dec 01, 2023 0.0500 0.0650 0.0500 0.0650 771,166 +0.01(+30.00%)
Nov 30, 2023 0.0500 0.0500 0.0500 0.0500 173,510 +0.00(+0.00%)
Nov 29, 2023 0.0450 0.0550 0.0450 0.0500 874,000 +0.01(+25.00%)
Nov 28, 2023 0.0400 0.0400 0.0350 0.0400 715,000 +0.00(+0.00%)
Nov 27, 2023 0.0450 0.0450 0.0400 0.0400 347,000 +0.00(+0.00%)
Nov 24, 2023 0.0450 0.0450 0.0400 0.0400 527,666 -0.00(-11.11%)
Nov 23, 2023 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Nov 22, 2023 0.0500 0.0500 0.0450 0.0450 333,000 +0.00(+0.00%)
Nov 21, 2023 0.0500 0.0500 0.0450 0.0450 74,000 -0.01(-10.00%)
Nov 20, 2023 0.0500 0.0500 0.0500 0.0500 152,000 -0.00(-9.09%)
Nov 17, 2023 0.0500 0.0550 0.0450 0.0550 201,666 +0.00(+10.00%)
Nov 16, 2023 0.0500 0.0500 0.0500 0.0500 112,000 +0.01(+11.11%)
Nov 15, 2023 0.0500 0.0500 0.0450 0.0450 58,000 -0.01(-10.00%)
Nov 14, 2023 0.0500 0.0500 0.0500 0.0500 71,000 -0.00(-9.09%)
Nov 13, 2023 0.0500 0.0550 0.0500 0.0550 608,000 +0.00(+10.00%)
Nov 10, 2023 0.0550 0.0550 0.0500 0.0500 405,500 -0.01(-16.67%)
Nov 09, 2023 0.0700 0.0700 0.0500 0.0600 1,046,315 -0.01(-7.69%)
Nov 08, 2023 0.0700 0.0700 0.0650 0.0650 59,600 -0.01(-7.14%)
Nov 07, 2023 0.0700 0.0700 0.0650 0.0700 205,000 +0.01(+7.69%)
Nov 06, 2023 0.0650 0.0700 0.0650 0.0650 254,995 +0.01(+8.33%)
Nov 03, 2023 0.0600 0.0600 0.0600 0.0600 265,784 +0.00(+0.00%)
Nov 02, 2023 0.0550 0.0600 0.0550 0.0600 373,000 +0.01(+20.00%)
Nov 01, 2023 0.0500 0.0500 0.0500 0.0500 104,000 +0.01(+11.11%)
Oct 31, 2023 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Oct 30, 2023 0.0450 0.0450 0.0450 0.0450 73,000 +0.00(+0.00%)
Oct 27, 2023 0.0400 0.0450 0.0400 0.0450 292,000 +0.00(+0.00%)
Oct 26, 2023 0.0500 0.0500 0.0400 0.0450 242,000 -0.01(-10.00%)
Oct 25, 2023 0.0500 0.0500 0.0500 0.0500 121,000 -0.00(-9.09%)
Oct 24, 2023 0.0500 0.0550 0.0500 0.0550 194,000 +0.00(+10.00%)
Oct 23, 2023 0.0400 0.0500 0.0400 0.0500 357,000 +0.01(+25.00%)
Oct 20, 2023 0.0400 0.0400 0.0400 0.0400 189,000 +0.00(+0.00%)
Oct 19, 2023 0.0400 0.0400 0.0400 0.0400 103,000 +0.00(+0.00%)
Oct 18, 2023 0.0500 0.0500 0.0400 0.0400 305,500 -0.01(-27.27%)
Oct 17, 2023 0.0450 0.0550 0.0450 0.0550 1,107,963 +0.01(+22.22%)
Oct 16, 2023 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+12.50%)
Oct 13, 2023 0.0300 0.0400 0.0300 0.0400 583,379 +0.01(+33.33%)
Oct 12, 2023 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Oct 11, 2023 0.0350 0.0350 0.0300 0.0300 719,250 -0.01(-14.29%)
Oct 10, 2023 0.0350 0.0350 0.0350 0.0350 62,120 +0.01(+16.67%)
Oct 06, 2023 0.0300 0 -0.01(-14.29%)
Oct 05, 2023 0.0350 0.0400 0.0350 0.0350 371,000 -0.00(-12.50%)
Oct 04, 2023 0.0400 0.0400 0.0400 0.0400 469,000 -0.00(-11.11%)
Oct 03, 2023 0.0450 0.0450 0.0450 0.0450 225,000 -0.01(-10.00%)
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.