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 (%)
Jun 30, 2017 0.1800 0.1800 0.1600 0.1800 19,120 -0.01(-5.26%)
Jun 29, 2017 0.1750 0.1900 0.1750 0.1900 14,500 +0.00(+0.00%)
Jun 28, 2017 0.1950 0.1950 0.1700 0.1900 10,500 +0.00(+0.00%)
Jun 27, 2017 0.1900 0.1950 0.1750 0.1900 22,000 +0.00(+0.00%)
Jun 26, 2017 0.1850 0.1900 0.1850 0.1900 6,000 +0.01(+2.70%)
Jun 23, 2017 0.1900 0.1900 0.1650 0.1850 315,000 -0.01(-2.63%)
Jun 22, 2017 0.1800 0.1900 0.1800 0.1900 5,000 +0.00(+0.00%)
Jun 21, 2017 0.1750 0.1900 0.1750 0.1900 48,000 -0.01(-2.56%)
Jun 20, 2017 0.1800 0.1950 0.1750 0.1950 92,100 -0.01(-7.14%)
Jun 16, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 15, 2017 0.2050 0.2100 0.2050 0.2100 25,620 +0.01(+2.44%)
Jun 14, 2017 0.2050 0.2050 0.2050 0.2050 40,000 +0.00(+0.00%)
Jun 13, 2017 0.2000 0.2050 0.2000 0.2050 35,900 +0.00(+2.50%)
Jun 12, 2017 0.2050 0.2100 0.2000 0.2000 46,500 -0.01(-4.76%)
Jun 09, 2017 0.1950 0.2100 0.1950 0.2100 64,500 +0.00(+0.00%)
Jun 08, 2017 0.2100 0.2150 0.1950 0.2100 30,500 +0.01(+2.44%)
Jun 07, 2017 0.2000 0.2050 0.1900 0.2050 48,600 +0.00(+2.50%)
Jun 06, 2017 0.1900 0.2150 0.1850 0.2000 73,000 +0.01(+5.26%)
Jun 05, 2017 0.1900 0.1900 0.1900 0.1900 25,000 +0.01(+2.70%)
Jun 02, 2017 0.1800 0.1900 0.1800 0.1850 28,000 -0.01(-2.63%)
Jun 01, 2017 0.1800 0.1900 0.1800 0.1900 311,900 +0.01(+5.56%)
May 31, 2017 0.1650 0.1800 0.1650 0.1800 159,500 +0.01(+9.09%)
May 30, 2017 0.1550 0.1650 0.1550 0.1650 31,000 +0.01(+3.13%)
May 29, 2017 0.1600 0.1600 0.1600 0.1600 3,000 +0.02(+10.34%)
May 26, 2017 0.1600 0.1600 0.1450 0.1450 287,300 -0.03(-14.71%)
May 25, 2017 0.1650 0.1700 0.1550 0.1700 39,000 +0.01(+3.03%)
May 24, 2017 0.1600 0.1650 0.1550 0.1650 84,000 +0.01(+3.13%)
May 23, 2017 0.1600 0.1650 0.1600 0.1600 106,000 +0.01(+3.23%)
May 19, 2017 0.1550 0.1600 0.1550 0.1550 48,000 -0.01(-6.06%)
May 18, 2017 0.1500 0.1650 0.1500 0.1650 85,000 +0.00(+0.00%)
May 17, 2017 0.1600 0.1650 0.1550 0.1650 74,600 +0.01(+3.13%)
May 16, 2017 0.1700 0.1700 0.1500 0.1600 170,300 -0.01(-8.57%)
May 15, 2017 0.1800 0.1850 0.1750 0.1750 135,000 -0.01(-2.78%)
May 12, 2017 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
May 11, 2017 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
May 10, 2017 0.1750 0.1800 0.1750 0.1800 14,500 +0.02(+12.50%)
May 09, 2017 0.1750 0.1750 0.1600 0.1600 18,800 -0.02(-11.11%)
May 08, 2017 0.1600 0.1800 0.1600 0.1800 199,200 +0.02(+12.50%)
May 05, 2017 0.1600 0.1600 0.1500 0.1600 72,500 +0.00(+0.00%)
May 04, 2017 0.1500 0.1600 0.1400 0.1600 60,500 +0.01(+6.67%)
May 03, 2017 0.1450 0.1500 0.1400 0.1500 36,100 +0.00(+0.00%)
May 02, 2017 0.1500 0.1500 0.1400 0.1500 13,500 -0.01(-6.25%)
May 01, 2017 0.1500 0.1600 0.1350 0.1600 58,000 +0.00(+0.00%)
Apr 28, 2017 0.1500 0.1600 0.1400 0.1600 184,800 +0.01(+6.67%)
Apr 26, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Apr 25, 2017 0.1550 0.1550 0.1450 0.1450 54,300 -0.01(-6.45%)
Apr 24, 2017 0.1600 0.1600 0.1450 0.1550 184,000 -0.01(-6.06%)
Apr 21, 2017 0.1700 0.1700 0.1650 0.1650 105,000 -0.01(-2.94%)
Apr 20, 2017 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Apr 19, 2017 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
Apr 18, 2017 0.1750 0.1800 0.1750 0.1800 14,000 +0.01(+2.86%)
Apr 17, 2017 0.1650 0.1750 0.1550 0.1750 59,500 -0.01(-2.78%)
Apr 13, 2017 0.1700 0.1800 0.1650 0.1800 46,000 +0.01(+2.86%)
Apr 12, 2017 0.1750 0.1750 0.1750 0.1750 53,000 +0.00(+2.94%)
Apr 11, 2017 0.1800 0.1800 0.1700 0.1700 61,000 -0.01(-5.56%)
Apr 07, 2017 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Apr 06, 2017 0.1800 0.1900 0.1800 0.1900 25,000 +0.01(+5.56%)
Apr 05, 2017 0.1750 0.1800 0.1750 0.1800 57,000 +0.01(+5.88%)
Apr 04, 2017 0.1750 0.1750 0.1700 0.1700 26,500 -0.01(-5.56%)
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.