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

Sun Summit Minerals Corp (OP: SMREF )

0.1401 -0.0230 (-14.10%)
Streaming Delayed Price Updated: 3:22 PM EDT, Apr 23, 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 (%)
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%)
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.