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 (%)
Apr 30, 2024 0.1460 0.1463 0.1451 0.1463 7,068 +0.00(+1.60%)
Apr 29, 2024 0.1459 0.1488 0.1440 0.1440 15,335 +0.00(+2.86%)
Apr 26, 2024 0.1455 0.1455 0.1390 0.1400 65,600 -0.00(-3.25%)
Apr 25, 2024 0.1394 0.1447 0.1369 0.1447 49,100 -0.00(-0.14%)
Apr 24, 2024 0.1444 0.1449 0.1444 0.1449 400 +0.00(+3.43%)
Apr 23, 2024 0.1629 0.1675 0.1399 0.1401 53,875 -0.02(-14.10%)
Apr 22, 2024 0.1666 0.1676 0.1631 0.1631 4,125 -0.01(-7.85%)
Apr 19, 2024 0.1770 0.1770 0.1770 0.1770 5,200 +0.00(+0.00%)
Apr 18, 2024 0.1754 0.1770 0.1754 0.1770 18,500 -0.01(-6.84%)
Apr 17, 2024 0.1950 0.1960 0.1870 0.1900 124,802 +0.02(+9.83%)
Apr 16, 2024 0.1900 0.1900 0.1730 0.1730 57,800 -0.02(-11.28%)
Apr 15, 2024 0.1700 0.1961 0.1605 0.1950 162,986 +0.03(+16.56%)
Apr 12, 2024 0.1617 0.1768 0.1617 0.1673 73,250 +0.00(+2.64%)
Apr 11, 2024 0.1617 0.1634 0.1617 0.1630 18,000 +0.00(+1.31%)
Apr 10, 2024 0.1500 0.1644 0.1500 0.1609 60,044 +0.01(+8.72%)
Apr 09, 2024 0.1200 0.1727 0.1118 0.1480 187,415 +0.04(+32.38%)
Apr 08, 2024 0.0792 0.1188 0.0792 0.1118 47,000 +0.03(+45.19%)
Apr 05, 2024 0.0737 0.0792 0.0728 0.0770 56,334 +0.01(+10.00%)
Apr 04, 2024 0.0745 0.0745 0.0700 0.0700 58,000 +0.00(+0.00%)
Apr 03, 2024 0.0755 0.0755 0.0700 0.0700 137,000 -0.00(-0.14%)
Apr 02, 2024 0.0701 0.0800 0.0701 0.0701 31,667 -0.01(-12.38%)
Apr 01, 2024 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+3.90%)
Mar 28, 2024 0.0800 0.0800 0.0770 0.0770 40,501 -0.00(-0.39%)
Mar 25, 2024 0.0773 0 -0.01(-8.84%)
Mar 20, 2024 0.0848 0 -0.00(-1.85%)
Mar 19, 2024 0.0789 0.0864 0.0789 0.0864 26,500 +0.01(+8.00%)
Mar 15, 2024 0.0800 0 +0.01(+9.74%)
Mar 12, 2024 0.0729 0 -0.02(-19.98%)
Mar 08, 2024 0.0911 0 +0.01(+15.46%)
Mar 07, 2024 0.0789 0.0789 0.0789 0.0789 5,000 -0.00(-0.13%)
Mar 06, 2024 0.0790 0.0790 0.0790 0.0790 13,333 +0.05(+192.59%)
Feb 07, 2024 0.0270 0 +0.00(+3.85%)
Feb 06, 2024 0.0277 0.0277 0.0260 0.0260 26,000 -0.00(-14.47%)
Feb 02, 2024 0.0304 0 -0.00(-4.10%)
Jan 30, 2024 0.0317 0 +0.00(+3.59%)
Jan 25, 2024 0.0306 0 +0.00(+0.00%)
Jan 23, 2024 0.0306 0 +0.00(+0.00%)
Jan 22, 2024 0.0306 0.0306 0.0306 0.0306 5,000 -0.00(-11.56%)
Jan 12, 2024 0.0346 0 +0.00(+2.67%)
Jan 11, 2024 0.0360 0.0360 0.0336 0.0337 190,000 -0.00(-10.13%)
Jan 10, 2024 0.0380 0.0380 0.0373 0.0375 54,000 +0.00(+0.54%)
Jan 09, 2024 0.0373 0.0373 0.0373 0.0373 13,000 -0.00(-6.52%)
Jan 08, 2024 0.0370 0.0399 0.0370 0.0399 103,000 -0.00(-2.68%)
Jan 05, 2024 0.0410 0.0410 0.0410 0.0410 9,000 +0.00(+0.00%)
Jan 04, 2024 0.0410 0.0410 0.0410 0.0410 10,000 +0.00(+0.24%)
Jan 02, 2024 0.0409 0 -0.00(-6.19%)
Dec 29, 2023 0.0428 0.0436 0.0428 0.0436 11,000 +0.00(+4.81%)
Dec 28, 2023 0.0491 0.0491 0.0416 0.0416 7,000 -0.00(-8.17%)
Dec 27, 2023 0.0453 0.0453 0.0453 0.0453 10,000 +0.00(+10.49%)
Dec 26, 2023 0.0410 0.0410 0.0410 0.0410 5,000 -0.01(-13.68%)
Dec 22, 2023 0.0475 0.0475 0.0475 0.0475 4,000 -0.00(-9.35%)
Dec 20, 2023 0.0524 0 -0.01(-9.03%)
Dec 19, 2023 0.0520 0.0576 0.0500 0.0576 98,000 +0.01(+23.61%)
Dec 18, 2023 0.0522 0.0522 0.0466 0.0466 24,300 +0.00(+4.72%)
Dec 15, 2023 0.0472 0.0493 0.0445 0.0445 133,000 -0.00(-7.87%)
Dec 14, 2023 0.0483 0.0483 0.0483 0.0483 32,500 +0.00(+9.03%)
Dec 13, 2023 0.0425 0.0443 0.0425 0.0443 27,000 -0.00(-1.56%)
Dec 12, 2023 0.0440 0.0450 0.0440 0.0450 8,938 -0.00(-1.32%)
Dec 08, 2023 0.0456 0 -0.00(-9.16%)
Dec 07, 2023 0.0502 0.0502 0.0502 0.0502 2,000 +0.00(+3.51%)
Dec 06, 2023 0.0467 0.0485 0.0425 0.0485 230,500 -0.00(-6.55%)
Dec 05, 2023 0.0519 0.0558 0.0519 0.0519 17,000 -0.00(-5.64%)
Dec 04, 2023 0.0443 0.0664 0.0443 0.0550 322,018 +0.01(+34.15%)
Dec 01, 2023 0.0393 0.0410 0.0369 0.0410 393,106 +0.00(+9.33%)
Nov 29, 2023 0.0375 0 +0.01(+27.55%)
Nov 28, 2023 0.0320 0.0320 0.0294 0.0294 27,500 -0.00(-0.68%)
Nov 27, 2023 0.0329 0.0329 0.0296 0.0296 127,000 -0.00(-10.30%)
Nov 24, 2023 0.0367 0.0367 0.0330 0.0330 12,750 -0.01(-23.08%)
Nov 17, 2023 0.0429 0 -0.00(-5.09%)
Nov 16, 2023 0.0452 0.0452 0.0452 0.0452 10,000 +0.01(+23.84%)
Nov 15, 2023 0.0365 0.0365 0.0365 0.0365 25,000 -0.00(-11.19%)
Nov 13, 2023 0.0411 0 +0.00(+12.60%)
Nov 10, 2023 0.0387 0.0387 0.0326 0.0365 183,000 -0.01(-13.10%)
Nov 09, 2023 0.0420 0.0420 0.0420 0.0420 50,000 -0.01(-17.16%)
Nov 08, 2023 0.0507 0.0514 0.0507 0.0507 28,000 -0.00(-2.31%)
Nov 06, 2023 0.0519 0 +0.01(+22.99%)
Nov 03, 2023 0.0423 0.0447 0.0422 0.0422 84,490 -0.00(-3.21%)
Nov 02, 2023 0.0399 0.0436 0.0393 0.0436 166,500 +0.01(+18.80%)
Nov 01, 2023 0.0343 0.0367 0.0343 0.0367 120,000 +0.00(+6.38%)
Oct 31, 2023 0.0345 0.0345 0.0345 0.0345 1,500 +0.00(+5.18%)
Oct 26, 2023 0.0328 0 -0.01(-20.96%)
Oct 24, 2023 0.0415 25,000 +0.00(+12.16%)
Oct 23, 2023 0.0369 0.0370 0.0348 0.0370 208,000 +0.01(+32.62%)
Oct 19, 2023 0.0279 0 -0.01(-26.58%)
Oct 18, 2023 0.0370 0.0380 0.0367 0.0380 55,000 +0.00(+3.54%)
Oct 17, 2023 0.0440 0.0440 0.0367 0.0367 77,000 +0.01(+25.68%)
Oct 16, 2023 0.0292 0.0313 0.0292 0.0292 3,000 -0.00(-11.25%)
Oct 13, 2023 0.0293 0.0329 0.0273 0.0329 241,500 +0.01(+43.04%)
Oct 12, 2023 0.0230 0.0230 0.0228 0.0230 25,133 -0.00(-8.00%)
Oct 11, 2023 0.0258 0.0258 0.0250 0.0250 200,000 -0.00(-3.85%)
Oct 06, 2023 0.0260 0 -0.01(-25.71%)
Oct 05, 2023 0.0290 0.0350 0.0290 0.0350 31,525 +0.01(+17.45%)
Oct 04, 2023 0.0300 0.0300 0.0275 0.0298 328,000 -0.01(-18.36%)
Oct 02, 2023 0.0365 0 +0.00(+8.63%)
Sep 29, 2023 0.0336 0.0336 0.0336 0.0336 175,000 -0.00(-1.18%)
Sep 28, 2023 0.0329 0.0340 0.0318 0.0340 500,000 +0.00(+2.10%)
Sep 18, 2023 0.0333 0 +0.00(+12.50%)
Sep 13, 2023 0.0296 0 -0.01(-28.50%)
Sep 06, 2023 0.0414 0 +0.01(+15.64%)
Sep 05, 2023 0.0358 0.0358 0.0358 0.0358 40,000 -0.01(-16.55%)
Sep 01, 2023 0.0429 0.0429 0.0429 0.0429 10,000 +0.00(+0.00%)
Aug 25, 2023 0.0429 0 +0.00(+5.41%)
Aug 15, 2023 0.0407 0 +0.00(+3.04%)
Aug 08, 2023 0.0395 0 -0.01(-20.68%)
Aug 01, 2023 0.0498 0 -0.00(-1.19%)
Jul 28, 2023 0.0504 0 -0.00(-5.79%)
Jul 24, 2023 0.0535 0 +0.00(+6.57%)
Jul 21, 2023 0.0502 0.0502 0.0502 0.0502 10,000 +0.01(+19.81%)
Jul 20, 2023 0.0419 0.0419 0.0419 0.0419 2,000 -0.00(-3.46%)
Jul 10, 2023 0.0434 0 +0.00(+0.70%)
Jul 07, 2023 0.0431 0.0431 0.0431 0.0431 2,000 -0.00(-0.69%)
Jun 30, 2023 0.0434 0 +0.00(+5.60%)
Jun 28, 2023 0.0411 0 -0.00(-9.67%)
Jun 27, 2023 0.0455 0.0455 0.0455 0.0455 5,100 -0.00(-4.01%)
Jun 21, 2023 0.0474 0 -0.00(-3.46%)
Jun 20, 2023 0.0528 0.0528 0.0491 0.0491 14,000 -0.01(-13.25%)
Jun 16, 2023 0.0566 0.0566 0.0566 0.0566 5,000 -0.00(-0.18%)
Jun 15, 2023 0.0567 0.0567 0.0530 0.0567 2,200 -0.03(-37.00%)
May 05, 2023 0.0900 0 +0.01(+13.07%)
May 04, 2023 0.0796 0.0796 0.0796 0.0796 30,000 -0.00(-0.50%)
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.