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

Sun Summit Minerals Corp (OP: SMREF )

0.1770 -0.0130 (-6.84%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 18, 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 (%)
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%)
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.