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

Sun Summit Minerals Corp (OP: SMREF )

0.1449 -0.0014 (-0.96%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 1, 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 (%)
Nov 30, 2021 0.3944 0.3944 0.3812 0.3930 28,106 -0.04(-9.07%)
Nov 23, 2021 0.4322 0.4322 0.4322 0 +0.01(+2.25%)
Nov 22, 2021 0.4418 0.4530 0.4227 0.4227 114,900 -0.02(-4.52%)
Nov 19, 2021 0.4518 0.4518 0.4427 0.4427 12,262 -0.01(-2.70%)
Nov 18, 2021 0.4550 0.4550 0.4550 0.4550 20,000 +0.02(+3.81%)
Nov 12, 2021 0.4383 0.4383 0.4383 0 -0.04(-7.57%)
Nov 11, 2021 0.4742 0.4742 0.4742 0.4742 4,000 +0.01(+3.09%)
Nov 09, 2021 0.4419 0.4600 0.4419 0.4600 13,000 +0.04(+10.18%)
Nov 08, 2021 0.4175 0.4175 0.4175 0.4175 10,500 +0.02(+4.22%)
Nov 05, 2021 0.4006 0.4006 0.3777 0.4006 12,000 +0.02(+4.87%)
Nov 04, 2021 0.3820 0.3820 0.3820 0.3820 3,800 +0.01(+3.13%)
Nov 03, 2021 0.3706 0.3706 0.3704 0.3704 4,100 +0.01(+2.66%)
Nov 01, 2021 0.3608 0.3608 0.3608 0 -0.01(-1.53%)
Oct 28, 2021 0.3664 0.3664 0.3664 0 +0.01(+2.72%)
Oct 27, 2021 0.3653 0.3653 0.3567 0.3567 5,600 -0.03(-6.60%)
Oct 26, 2021 0.3819 0.3819 0.3819 0.3819 665 -0.01(-3.22%)
Oct 25, 2021 0.3946 0.3946 0.3946 0.3946 1,282 -0.02(-5.19%)
Oct 22, 2021 0.4055 0.4162 0.4055 0.4162 27,000 +0.02(+5.10%)
Oct 21, 2021 0.3960 0.3960 0.3960 0.3960 1,350 -0.04(-8.57%)
Oct 18, 2021 0.4331 0.4331 0.4331 0 +0.00(+0.51%)
Oct 14, 2021 0.4309 0.4309 0.4309 0 +0.02(+5.35%)
Oct 12, 2021 0.4090 0.4090 0.4090 0 -0.02(-3.76%)
Oct 06, 2021 0.4250 0.4250 0.4250 0 +0.01(+1.65%)
Oct 01, 2021 0.4181 0.4181 0.4181 0 +0.04(+9.94%)
Sep 27, 2021 0.3803 0.3803 0.3803 0 +0.01(+2.70%)
Sep 23, 2021 0.3703 0.3703 0.3703 0 -0.01(-3.59%)
Sep 22, 2021 0.3593 0.3841 0.3564 0.3841 15,500 +0.03(+8.50%)
Sep 21, 2021 0.3518 0.3540 0.3518 0.3540 15,000 +0.01(+3.15%)
Sep 20, 2021 0.3471 0.3473 0.3432 0.3432 26,784 -0.02(-6.36%)
Sep 17, 2021 0.3665 0.3665 0.3665 0.3665 8,500 -0.06(-13.76%)
Sep 15, 2021 0.4250 0.4250 0.4250 0 -0.01(-1.69%)
Sep 14, 2021 0.4323 0.4323 0.4323 0.4323 2,000 -0.03(-5.49%)
Sep 10, 2021 0.4574 0.4574 0.4574 0 +0.01(+1.60%)
Sep 08, 2021 0.4502 0.4502 0.4502 0 -0.02(-4.94%)
Sep 02, 2021 0.4736 0.4736 0.4736 0 -0.05(-9.53%)
Aug 31, 2021 0.5235 0.5235 0.5235 0 +0.00(+0.60%)
Aug 30, 2021 0.5204 0.5204 0.5204 0.5204 10,000 +0.08(+17.23%)
Aug 27, 2021 0.4517 0.4517 0.4439 0.4439 6,300 -0.01(-2.67%)
Aug 23, 2021 0.4561 0.4561 0.4561 0 +0.07(+17.49%)
Aug 19, 2021 0.3882 0.3882 0.3882 0 -0.00(-1.10%)
Aug 18, 2021 0.3925 0.3925 0.3925 0.3925 500 +0.01(+2.19%)
Aug 17, 2021 0.3899 0.4066 0.3841 0.3841 6,410 -0.03(-7.18%)
Aug 16, 2021 0.4300 0.4300 0.4137 0.4138 10,414 -0.01(-1.48%)
Aug 13, 2021 0.4288 0.4288 0.4200 0.4200 20,000 -0.02(-4.48%)
Aug 11, 2021 0.4397 0.4397 0.4397 0 +0.02(+3.85%)
Aug 10, 2021 0.4200 0.4234 0.4200 0.4234 4,000 +0.01(+2.39%)
Aug 09, 2021 0.4267 0.4296 0.4106 0.4135 17,300 -0.06(-12.02%)
Aug 06, 2021 0.4700 0.4700 0.4620 0.4700 1,500 -0.00(-0.91%)
Aug 05, 2021 0.4743 0.4743 0.4743 0.4743 1,000 +0.02(+4.49%)
Aug 04, 2021 0.4629 0.4629 0.4539 0.4539 1,100 -0.03(-5.59%)
Aug 03, 2021 0.4808 0.4808 0.4808 0.4808 275 +0.06(+13.13%)
Aug 02, 2021 0.4250 0.4250 0.4250 0.4250 800 -0.01(-1.87%)
Jul 30, 2021 0.4331 0.4331 0.4331 0.4331 500 -0.01(-1.97%)
Jul 29, 2021 0.4420 0.4420 0.4418 0.4418 2,902 +0.00(+0.66%)
Jul 28, 2021 0.4376 0.4389 0.4240 0.4389 3,300 +0.02(+3.91%)
Jul 26, 2021 0.4224 0.4224 0.4224 0 +0.00(+0.24%)
Jul 23, 2021 0.4289 0.4289 0.4214 0.4214 1,300 -0.01(-1.84%)
Jul 22, 2021 0.4293 0.4293 0.4293 0.4293 200 +0.03(+8.68%)
Jul 21, 2021 0.4142 0.4142 0.3850 0.3950 18,050 -0.03(-7.26%)
Jul 20, 2021 0.4200 0.4337 0.4200 0.4259 6,000 +0.00(+0.61%)
Jul 19, 2021 0.4204 0.4600 0.4204 0.4233 7,500 -0.06(-12.27%)
Jul 15, 2021 0.4825 0.4825 0.4825 0 +0.01(+2.31%)
Jul 14, 2021 0.4797 0.4797 0.4716 0.4716 2,500 -0.00(-0.49%)
Jul 13, 2021 0.4798 0.4798 0.4581 0.4739 4,800 +0.00(+0.96%)
Jul 12, 2021 0.4737 0.4737 0.4495 0.4694 16,050 -0.06(-12.15%)
Jul 09, 2021 0.4967 0.5344 0.4967 0.5343 146,700 +0.07(+14.12%)
Jul 08, 2021 0.4941 0.4941 0.4651 0.4682 63,300 -0.02(-3.42%)
Jul 07, 2021 0.5703 0.5703 0.4700 0.4848 34,400 -0.08(-13.89%)
Jul 06, 2021 0.6534 0.6650 0.5630 0.5630 56,754 -0.08(-12.03%)
Jul 02, 2021 0.6700 0.6700 0.6400 0.6400 9,500 -0.03(-4.02%)
Jun 30, 2021 0.6668 0.6668 0.6668 0 +0.07(+11.60%)
Jun 29, 2021 0.5976 0.5976 0.5975 0.5975 800 -0.03(-4.25%)
Jun 28, 2021 0.6519 0.6519 0.6240 0.6240 7,800 -0.00(-0.35%)
Jun 25, 2021 0.6262 0.6262 0.6262 0.6262 400 -0.01(-1.09%)
Jun 24, 2021 0.5984 0.6331 0.5861 0.6331 12,266 +0.05(+7.84%)
Jun 23, 2021 0.5767 0.5871 0.5767 0.5871 17,500 -0.02(-3.28%)
Jun 22, 2021 0.6070 0.6070 0.6070 0.6070 300 +0.00(+0.36%)
Jun 21, 2021 0.5675 0.6048 0.5663 0.6048 9,300 +0.02(+3.05%)
Jun 18, 2021 0.6521 0.6521 0.5869 0.5869 34,905 -0.08(-11.84%)
Jun 17, 2021 0.7022 0.7200 0.6560 0.6657 11,000 -0.07(-9.93%)
Jun 16, 2021 0.7391 0.7391 0.7391 0.7391 100 +0.04(+6.02%)
Jun 15, 2021 0.7141 0.7223 0.6888 0.6971 36,600 -0.05(-6.97%)
Jun 14, 2021 0.7800 0.7829 0.7300 0.7493 20,800 -0.04(-5.06%)
Jun 11, 2021 0.8372 0.8372 0.7892 0.7892 44,750 +0.03(+3.34%)
Jun 10, 2021 0.8450 0.8450 0.7200 0.7637 165,957 -0.10(-11.20%)
Jun 09, 2021 0.8761 0.8998 0.8556 0.8600 22,325 -0.08(-8.80%)
Jun 08, 2021 0.9430 0.9430 0.9430 0.9430 4,950 +0.07(+8.39%)
Jun 07, 2021 1.019 1.020 0.8700 0.8700 8,669 -0.18(-17.14%)
Jun 04, 2021 1.002 1.050 1.002 1.050 8,097 +0.05(+5.00%)
Jun 03, 2021 0.9256 1.000 0.9171 1.000 6,000 -0.00(-0.04%)
Jun 02, 2021 0.9050 1.090 0.9050 1.000 29,050 +0.10(+10.80%)
Jun 01, 2021 0.8985 0.9029 0.8985 0.9029 1,500 +0.07(+8.78%)
May 28, 2021 0.7900 0.8300 0.7900 0.8300 14,000 -0.00(-0.48%)
May 27, 2021 0.8367 0.8367 0.8113 0.8340 4,450 -0.02(-2.00%)
May 26, 2021 0.8400 0.8510 0.8400 0.8510 1,085 -0.02(-2.74%)
May 25, 2021 0.8150 0.8956 0.8150 0.8750 32,750 +0.06(+8.02%)
May 24, 2021 0.8200 0.8200 0.8100 0.8100 5,100 -0.02(-2.55%)
May 21, 2021 0.8472 0.8472 0.8037 0.8312 18,462 -0.01(-1.75%)
May 20, 2021 0.8811 0.8811 0.8400 0.8460 34,550 -0.04(-4.41%)
May 19, 2021 0.8707 0.8850 0.8530 0.8850 7,500 -0.02(-2.60%)
May 18, 2021 0.9000 0.9169 0.9000 0.9086 9,625 +0.05(+5.44%)
May 17, 2021 0.8500 0.8617 0.8500 0.8617 600 +0.04(+5.02%)
May 14, 2021 0.8007 0.8205 0.8002 0.8205 14,850 +0.02(+2.88%)
May 13, 2021 0.7912 0.8000 0.7700 0.7975 13,135 -0.04(-4.49%)
May 12, 2021 0.8600 0.8600 0.8318 0.8350 2,883 +0.01(+0.93%)
May 11, 2021 0.7639 0.9500 0.6500 0.8273 114,417 +0.09(+11.80%)
May 10, 2021 0.7560 0.8500 0.7357 0.7400 41,480 -0.01(-1.33%)
May 07, 2021 0.6823 0.7733 0.6823 0.7500 44,084 +0.10(+15.54%)
May 06, 2021 0.6500 0.6800 0.6491 0.6491 6,800 -0.00(-0.14%)
May 05, 2021 0.6500 0.6500 0.6366 0.6500 11,550 +0.01(+1.28%)
May 04, 2021 0.6496 0.6496 0.6337 0.6418 7,500 -0.02(-2.76%)
May 03, 2021 0.6429 0.6800 0.6310 0.6600 39,106 +0.03(+3.97%)
Apr 30, 2021 0.5950 0.6596 0.5950 0.6348 19,500 +0.03(+4.77%)
Apr 29, 2021 0.5451 0.6059 0.5150 0.6059 19,200 +0.08(+15.41%)
Apr 27, 2021 0.5250 0.5250 0.5250 0 +0.03(+6.92%)
Apr 26, 2021 0.4905 0.4910 0.4905 0.4910 11,000 +0.01(+1.13%)
Apr 22, 2021 0.4855 0.4855 0.4855 0 -0.01(-2.90%)
Apr 21, 2021 0.4933 0.5000 0.4933 0.5000 7,000 -0.02(-3.85%)
Apr 20, 2021 0.5192 0.5500 0.5087 0.5200 35,800 -0.01(-1.89%)
Apr 19, 2021 0.5300 0.5300 0.5300 0.5300 2,000 -0.01(-2.52%)
Apr 16, 2021 0.5114 0.5437 0.5114 0.5437 4,900 +0.01(+2.58%)
Apr 15, 2021 0.5200 0.5300 0.4943 0.5300 44,500 -0.00(-0.43%)
Apr 14, 2021 0.5277 0.5323 0.5277 0.5323 5,700 -0.00(-0.43%)
Apr 13, 2021 0.5425 0.5425 0.5345 0.5346 2,166 -0.01(-1.22%)
Apr 12, 2021 0.5177 0.5576 0.5150 0.5412 20,466 +0.02(+4.82%)
Apr 08, 2021 0.5163 0.5163 0.5163 0 +0.04(+8.58%)
Apr 07, 2021 0.4755 0.4755 0.4755 0.4755 1,000 -0.05(-8.80%)
Apr 06, 2021 0.4941 0.5260 0.4941 0.5214 20,000 +0.06(+12.61%)
Apr 05, 2021 0.4350 0.4764 0.4350 0.4630 12,100 +0.05(+12.52%)
Apr 01, 2021 0.4300 0.4300 0.4115 0.4115 61,000 -0.01(-2.49%)
Mar 31, 2021 0.4220 0.4220 0.4220 0.4220 2,000 +0.03(+8.26%)
Mar 30, 2021 0.3880 0.3937 0.3850 0.3898 3,450 -0.08(-16.69%)
Mar 29, 2021 0.4648 0.4820 0.4648 0.4679 31,400 +0.00(+0.60%)
Mar 26, 2021 0.4420 0.4651 0.4418 0.4651 37,400 +0.01(+1.77%)
Mar 25, 2021 0.4570 0.4570 0.4570 0.4570 1,000 +0.01(+2.58%)
Mar 24, 2021 0.4252 0.4600 0.4250 0.4455 69,033 +0.05(+13.19%)
Mar 23, 2021 0.4173 0.4173 0.3709 0.3936 36,833 +0.04(+10.56%)
Mar 22, 2021 0.3560 0.3560 0.3560 0.3560 2,025 +0.05(+15.55%)
Mar 19, 2021 0.3081 0.3081 0.3081 0.3081 1,700 +0.01(+2.70%)
Mar 17, 2021 0.3000 0.3000 0.3000 0 -0.01(-3.88%)
Mar 16, 2021 0.2958 0.3121 0.2958 0.3121 14,000 +0.00(+0.84%)
Mar 15, 2021 0.3085 0.3100 0.3085 0.3095 13,500 -0.00(-1.05%)
Mar 12, 2021 0.3091 0.3128 0.3091 0.3128 28,000 -0.01(-3.07%)
Mar 11, 2021 0.3227 0.3227 0.3227 0.3227 1,000 -0.04(-12.12%)
Mar 03, 2021 0.3672 0.3672 0.3672 0 +0.00(+0.60%)
Mar 02, 2021 0.3650 0.3650 0.3650 0.3650 5,000 +0.03(+7.86%)
Feb 26, 2021 0.3384 0.3384 0.3384 0 +0.01(+2.76%)
Feb 25, 2021 0.3023 0.3294 0.3023 0.3293 16,000 -0.00(-0.21%)
Feb 24, 2021 0.3300 0.3300 0.3300 0.3300 1,400 +0.00(+0.06%)
Feb 23, 2021 0.3189 0.3298 0.3111 0.3298 54,000 -0.00(-0.03%)
Feb 22, 2021 0.3297 0.3390 0.3226 0.3299 49,000 +0.03(+9.93%)
Feb 19, 2021 0.3171 0.3171 0.3001 0.3001 2,300 -0.03(-7.89%)
Feb 18, 2021 0.3289 0.3289 0.3258 0.3258 1,751 +0.01(+2.10%)
Feb 17, 2021 0.3200 0.3290 0.3162 0.3191 51,500 -0.02(-7.00%)
Feb 16, 2021 0.3430 0.3500 0.3400 0.3431 16,200 -0.02(-4.54%)
Feb 12, 2021 0.3736 0.3736 0.3594 0.3594 20,300 -0.05(-12.43%)
Feb 11, 2021 0.4104 0.4104 0.4104 0.4104 1,000 +0.00(+1.01%)
Feb 09, 2021 0.4063 0.4063 0.4063 0 +0.04(+11.10%)
Feb 08, 2021 0.3179 0.3657 0.3179 0.3657 4,350 +0.05(+14.28%)
Feb 05, 2021 0.3200 0.3200 0.3200 0.3200 5,000 -0.01(-3.15%)
Feb 04, 2021 0.3304 0.3304 0.3304 0.3304 7,000 +0.03(+8.58%)
Feb 03, 2021 0.3043 0.3043 0.3043 0.3043 10,000 -0.01(-4.64%)
Feb 02, 2021 0.3229 0.3229 0.3191 0.3191 10,000 +0.02(+6.37%)
Feb 01, 2021 0.3035 0.3035 0.2932 0.3000 61,239 -0.02(-5.06%)
Jan 29, 2021 0.3008 0.3350 0.3008 0.3160 14,000 -0.00(-0.06%)
Jan 28, 2021 0.3162 0.3162 0.3162 0.3162 1,000 -0.03(-8.85%)
Jan 27, 2021 0.3469 0.3469 0.3469 0.3469 10,000 -0.00(-0.89%)
Jan 25, 2021 0.3500 0.3500 0.3500 0 -0.07(-16.79%)
Jan 22, 2021 0.4203 0.4210 0.4056 0.4206 30,400 +0.03(+7.10%)
Jan 21, 2021 0.3754 0.4000 0.3654 0.3927 51,000 +0.04(+11.31%)
Jan 20, 2021 0.3620 0.3620 0.3431 0.3528 51,500 -0.01(-3.16%)
Jan 19, 2021 0.3293 0.3643 0.3200 0.3643 9,500 +0.03(+9.14%)
Jan 15, 2021 0.3500 0.3500 0.3338 0.3338 18,000 -0.01(-3.86%)
Jan 14, 2021 0.3338 0.3533 0.3338 0.3472 64,400 +0.01(+4.14%)
Jan 13, 2021 0.3297 0.3335 0.3171 0.3334 25,890 -0.02(-5.93%)
Jan 12, 2021 0.3400 0.3544 0.3400 0.3544 32,000 -0.01(-3.17%)
Jan 11, 2021 0.3790 0.3900 0.3660 0.3660 38,833 -0.03(-7.32%)
Jan 08, 2021 0.3800 0.3949 0.3436 0.3949 9,900 +0.04(+11.62%)
Jan 07, 2021 0.3744 0.4041 0.3538 0.3538 41,600 -0.05(-12.64%)
Jan 06, 2021 0.4440 0.4440 0.3725 0.4050 85,090 -0.02(-4.23%)
Jan 05, 2021 0.3851 0.4686 0.3200 0.4229 256,796 +0.15(+52.45%)
Dec 31, 2020 0.2774 0.2774 0.2774 0 +0.07(+32.03%)
Dec 23, 2020 0.2101 0.2101 0.2101 0 +0.00(+0.10%)
Dec 22, 2020 0.2099 0.2099 0.2099 0.2099 1,500 +0.02(+11.95%)
Dec 17, 2020 0.1875 0.1875 0.1875 0 +0.01(+8.19%)
Dec 16, 2020 0.1600 0.1733 0.1600 0.1733 2,666 +0.02(+14.77%)
Dec 15, 2020 0.1510 0.1510 0.1510 0.1510 2,000 +0.00(+0.53%)
Dec 14, 2020 0.1502 0.1502 0.1502 0.1502 19,500 -0.01(-5.95%)
Dec 11, 2020 0.1597 0.1597 0.1597 0.1597 4,000 +0.01(+8.64%)
Dec 07, 2020 0.1470 0.1470 0.1470 0 -0.00(-0.54%)
Dec 04, 2020 0.1478 0.1478 0.1478 0.1478 500 -0.00(-1.99%)
Dec 03, 2020 0.1400 0.1508 0.1400 0.1508 41,000 +0.00(+0.53%)
Dec 02, 2020 0.1500 0.1500 0.1500 0.1500 500 +0.00(+2.04%)
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.