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

Sun Summit Minerals Corp (OP: SMREF )

0.1997 +0.0107 (+5.66%)
Streaming Delayed Price Updated: 3:53 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 (%)
Jan 27, 2023 0.0767 0 -0.01(-9.66%)
Jan 26, 2023 0.0849 0.0849 0.0849 0.0849 7,950 -0.01(-6.91%)
Jan 25, 2023 0.0912 0.0912 0.0852 0.0912 65,500 +0.00(+1.33%)
Jan 23, 2023 0.0900 0 -0.01(-8.35%)
Jan 20, 2023 0.1005 0.1005 0.0930 0.0982 26,500 +0.01(+6.74%)
Jan 19, 2023 0.0991 0.0991 0.0920 0.0920 57,000 -0.01(-13.37%)
Jan 13, 2023 0.1062 0 -0.00(-2.57%)
Jan 10, 2023 0.1090 0 +0.00(+1.87%)
Jan 04, 2023 0.1070 0 +0.00(+3.28%)
Jan 03, 2023 0.1036 0.1036 0.1036 0.1036 4,500 +0.00(+3.60%)
Dec 28, 2022 0.1000 3,722 +0.00(+0.00%)
Dec 27, 2022 0.1000 0.1000 0.1000 0.1000 15,000 +0.01(+7.76%)
Dec 23, 2022 0.0928 0.0928 0.0928 0.0928 50,000 +0.00(+0.22%)
Dec 22, 2022 0.0890 0.0926 0.0890 0.0926 15,000 +0.00(+4.87%)
Dec 21, 2022 0.0883 0.0883 0.0883 0.0883 17,500 -0.01(-5.66%)
Dec 15, 2022 0.0936 0 +0.01(+5.64%)
Dec 13, 2022 0.0886 0 -0.01(-7.90%)
Dec 09, 2022 0.0962 0 +0.00(+0.00%)
Dec 06, 2022 0.0962 0 -0.01(-6.60%)
Dec 05, 2022 0.1050 0.1050 0.1030 0.1030 23,900 +0.00(+3.00%)
Dec 02, 2022 0.1000 0.1000 0.1000 0.1000 2,000 -0.01(-5.48%)
Dec 01, 2022 0.1050 0.1058 0.1050 0.1058 18,000 -0.01(-5.96%)
Nov 29, 2022 0.1125 0 -0.00(-0.44%)
Nov 28, 2022 0.1130 0.1130 0.1130 0.1130 5,000 -0.00(-4.24%)
Nov 25, 2022 0.1139 0.1180 0.1125 0.1180 22,500 +0.00(+3.87%)
Nov 23, 2022 0.1136 0.1136 0.1136 0.1136 2,500 -0.01(-7.19%)
Nov 15, 2022 0.1224 0 +0.01(+8.32%)
Nov 11, 2022 0.1130 0 +0.01(+10.46%)
Nov 09, 2022 0.1023 0 -0.01(-4.66%)
Nov 02, 2022 0.1073 0 -0.00(-2.01%)
Oct 28, 2022 0.1095 0 -0.00(-1.53%)
Oct 27, 2022 0.1112 0.1112 0.1112 0.1112 8,000 +0.01(+5.20%)
Oct 26, 2022 0.1065 0.1073 0.1035 0.1057 38,500 -0.00(-4.08%)
Oct 25, 2022 0.1035 0.1102 0.1030 0.1102 9,000 +0.00(+0.64%)
Oct 21, 2022 0.1095 0 -0.01(-4.78%)
Oct 18, 2022 0.1150 0 -0.02(-17.21%)
Oct 14, 2022 0.1389 0 +0.02(+16.43%)
Oct 07, 2022 0.1193 20,000 -0.00(-0.58%)
Oct 06, 2022 0.1200 0.1200 0.1168 0.1200 65,000 -0.01(-4.31%)
Sep 29, 2022 0.1254 0 -0.00(-1.88%)
Sep 28, 2022 0.1278 0.1278 0.1278 0.1278 8,000 +0.01(+9.23%)
Sep 26, 2022 0.1170 0 -0.02(-12.29%)
Sep 22, 2022 0.1334 0 -0.03(-20.60%)
Sep 12, 2022 0.1680 0 -0.03(-14.20%)
Sep 07, 2022 0.1958 0 +0.02(+13.31%)
Sep 02, 2022 0.1728 0 -0.01(-6.09%)
Aug 31, 2022 0.1840 0 -0.00(-2.59%)
Aug 30, 2022 0.1682 0.1889 0.1682 0.1889 6,000 +0.05(+40.03%)
Aug 24, 2022 0.1349 0 +0.01(+5.23%)
Aug 23, 2022 0.1282 0.1282 0.1282 0.1282 750 -0.00(-1.23%)
Aug 19, 2022 0.1298 0 -0.01(-4.91%)
Aug 18, 2022 0.1365 0.1365 0.1365 0.1365 1,800 -0.00(-0.80%)
Aug 16, 2022 0.1376 0 +0.01(+5.85%)
Aug 12, 2022 0.1300 0 +0.00(+0.00%)
Aug 11, 2022 0.1351 0.1351 0.1300 0.1300 11,000 +0.00(+0.00%)
Aug 10, 2022 0.1300 0.1300 0.1300 0.1300 4,000 +0.01(+11.11%)
Aug 09, 2022 0.1170 0.1170 0.1170 0.1170 333 -0.01(-10.00%)
Aug 08, 2022 0.1300 0.1300 0.1274 0.1300 9,000 -0.01(-7.21%)
Aug 03, 2022 0.1401 0 -0.00(-2.84%)
Aug 02, 2022 0.1461 0.1461 0.1442 0.1442 528 -0.00(-0.69%)
Jul 29, 2022 0.1452 0 +0.00(+0.14%)
Jul 28, 2022 0.1402 0.1460 0.1402 0.1450 139,044 +0.02(+14.35%)
Jul 27, 2022 0.1268 0.1268 0.1268 0.1268 4,773 -0.00(-2.39%)
Jul 26, 2022 0.1299 0.1299 0.1299 0.1299 4,773 -0.02(-15.10%)
Jul 22, 2022 0.1530 0 +0.01(+5.01%)
Jul 15, 2022 0.1457 0 +0.01(+3.77%)
Jul 12, 2022 0.1404 0 -0.01(-4.03%)
Jul 07, 2022 0.1463 0 +0.00(+2.02%)
Jul 05, 2022 0.1434 0 -0.02(-14.08%)
Jun 27, 2022 0.1669 0 +0.01(+8.38%)
Jun 24, 2022 0.1508 0.1540 0.1508 0.1540 15,000 -0.01(-7.34%)
Jun 21, 2022 0.1662 0 -0.04(-20.86%)
May 26, 2022 0.2100 0 +0.01(+3.50%)
May 25, 2022 0.2050 0.2050 0.2029 0.2029 5,000 -0.02(-10.38%)
May 19, 2022 0.2264 0 +0.01(+3.43%)
May 12, 2022 0.2189 0 -0.01(-4.83%)
May 11, 2022 0.2300 0.2300 0.2281 0.2300 10,000 +0.01(+4.55%)
May 10, 2022 0.2110 0.2250 0.2110 0.2200 51,800 -0.01(-3.38%)
May 09, 2022 0.2277 0.2302 0.2277 0.2277 12,900 +0.01(+4.69%)
May 06, 2022 0.2167 0.2175 0.2100 0.2175 16,416 -0.02(-8.61%)
May 05, 2022 0.2364 0.2431 0.2306 0.2380 12,250 -0.00(-1.12%)
May 04, 2022 0.2407 0.2407 0.2407 0.2407 5,000 -0.01(-2.07%)
May 03, 2022 0.2576 0.2576 0.2458 0.2458 19,000 -0.00(-0.69%)
Apr 29, 2022 0.2475 0 -0.03(-11.29%)
Apr 28, 2022 0.2790 0.2790 0.2790 0.2790 450 +0.02(+7.76%)
Apr 27, 2022 0.2589 0.2589 0.2589 0.2589 2,000 +0.01(+2.01%)
Apr 26, 2022 0.2543 0.2555 0.2538 0.2538 15,413 -0.06(-18.99%)
Apr 14, 2022 0.3133 0 +0.00(+0.67%)
Apr 13, 2022 0.3112 0.3112 0.3112 0.3112 5,000 +0.00(+1.24%)
Apr 12, 2022 0.3074 0.3074 0.3074 0.3074 300 +0.01(+2.36%)
Apr 11, 2022 0.3003 0.3003 0.3003 0.3003 700 -0.01(-4.06%)
Apr 08, 2022 0.3021 0.3130 0.3021 0.3130 7,300 -0.02(-5.15%)
Apr 06, 2022 0.3300 0 +0.00(+1.38%)
Apr 05, 2022 0.3255 0.3255 0.3255 0.3255 1,500 -0.01(-1.72%)
Apr 04, 2022 0.3310 0.3385 0.3310 0.3312 30,000 -0.00(-0.39%)
Mar 30, 2022 0.3325 0 -0.00(-1.19%)
Mar 25, 2022 0.3365 0 +0.00(+1.36%)
Mar 23, 2022 0.3320 0 -0.00(-0.15%)
Mar 22, 2022 0.3325 0.3325 0.3325 0.3325 10,000 +0.01(+1.93%)
Mar 18, 2022 0.3262 0 +0.03(+8.48%)
Mar 15, 2022 0.3007 0 -0.03(-8.88%)
Mar 14, 2022 0.3303 0.3303 0.3300 0.3300 13,630 -0.01(-2.22%)
Mar 11, 2022 0.3375 0.3476 0.3375 0.3375 20,000 -0.00(-0.53%)
Mar 10, 2022 0.3251 0.3440 0.3251 0.3393 26,334 +0.01(+2.35%)
Mar 09, 2022 0.3314 0.3315 0.3314 0.3315 107,500 -0.01(-2.73%)
Mar 08, 2022 0.3408 0.3408 0.3408 0.3408 7,000 -0.00(-0.20%)
Mar 04, 2022 0.3415 0 -0.00(-0.76%)
Mar 03, 2022 0.3441 0.3441 0.3441 0.3441 5,000 -0.00(-0.86%)
Feb 28, 2022 0.3471 0 -0.00(-0.69%)
Feb 25, 2022 0.3495 0.3495 0.3495 0.3495 46,000 +0.01(+4.33%)
Feb 24, 2022 0.3545 0.3546 0.3350 0.3350 75,565 -0.02(-5.13%)
Feb 23, 2022 0.3561 0.3584 0.3446 0.3531 105,554 -0.02(-5.87%)
Feb 18, 2022 0.3751 0 -0.02(-4.21%)
Feb 16, 2022 0.3916 0 +0.01(+2.76%)
Feb 14, 2022 0.3811 0 -0.02(-5.67%)
Feb 08, 2022 0.4040 0 +0.06(+18.82%)
Feb 07, 2022 0.3400 0.3405 0.3400 0.3400 1,700 -0.00(-0.15%)
Feb 04, 2022 0.3405 0.3405 0.3405 0.3405 1,500 -0.03(-6.89%)
Feb 03, 2022 0.3758 0.3758 0.3657 0.3657 10,750 -0.00(-1.16%)
Feb 02, 2022 0.3700 0.3700 0.3700 0.3700 1,000 +0.01(+2.41%)
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.