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

Sun Summit Minerals Corp (OP: SMREF )

0.2100 -0.0014 (-0.66%)
Streaming Delayed Price Updated: 11:46 AM 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 (%)
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%)
May 03, 2023 0.0800 0.0800 0.0800 0.0800 72,000 -0.00(-2.32%)
Apr 21, 2023 0.0819 0 -0.00(-5.43%)
Apr 19, 2023 0.0866 0 +0.00(+1.88%)
Apr 17, 2023 0.0850 0 -0.00(-0.35%)
Apr 14, 2023 0.0848 0.0853 0.0848 0.0853 18,000 +0.00(+0.00%)
Apr 11, 2023 0.0853 0 -0.00(-4.59%)
Apr 10, 2023 0.0870 0.0894 0.0870 0.0894 120,000 -0.00(-3.66%)
Apr 06, 2023 0.0886 0.0928 0.0886 0.0928 14,333 -0.00(-4.03%)
Apr 04, 2023 0.0967 0 -0.01(-5.10%)
Apr 03, 2023 0.0967 0.1019 0.0967 0.1019 15,501 +0.01(+8.40%)
Mar 31, 2023 0.1024 0.1024 0.0940 0.0940 42,000 -0.01(-8.20%)
Mar 30, 2023 0.1024 0.1024 0.1024 0.1024 36,500 -0.00(-0.10%)
Mar 29, 2023 0.1075 0.1075 0.1025 0.1025 53,400 -0.01(-5.09%)
Mar 28, 2023 0.1080 0.1080 0.1080 0.1080 5,000 -0.00(-1.01%)
Mar 27, 2023 0.1080 0.1091 0.1080 0.1091 10,000 -0.00(-3.45%)
Mar 23, 2023 0.1130 0 -0.01(-9.60%)
Mar 22, 2023 0.1270 0.1270 0.1250 0.1250 29,128 +0.00(+0.00%)
Mar 21, 2023 0.1250 0.1250 0.1250 0.1250 26,000 +0.00(+0.48%)
Mar 20, 2023 0.1207 0.1250 0.1207 0.1244 83,412 -0.01(-4.31%)
Mar 17, 2023 0.1311 0.1311 0.1273 0.1300 178,000 +0.00(+0.00%)
Mar 16, 2023 0.1320 0.1320 0.1300 0.1300 40,300 -0.00(-1.37%)
Mar 15, 2023 0.1238 0.1318 0.1218 0.1318 171,000 +0.02(+21.81%)
Mar 13, 2023 0.1082 0 -0.00(-0.82%)
Mar 07, 2023 0.1091 0 +0.00(+1.96%)
Mar 06, 2023 0.1070 0.1070 0.1070 0.1070 5,000 +0.02(+17.58%)
Mar 02, 2023 0.0910 0 +0.01(+7.31%)
Feb 27, 2023 0.0848 0 -0.00(-5.15%)
Feb 24, 2023 0.0894 0.0894 0.0894 0.0894 8,000 -0.00(-3.25%)
Feb 23, 2023 0.0924 0.0924 0.0924 0.0924 66,500 +0.00(+4.05%)
Feb 21, 2023 0.0888 0 +0.00(+1.72%)
Feb 17, 2023 0.0873 0.0873 0.0873 0.0873 8,000 -0.00(-2.89%)
Feb 15, 2023 0.0899 0 +0.00(+3.33%)
Feb 14, 2023 0.0901 0.0901 0.0869 0.0870 71,000 -0.00(-3.44%)
Feb 13, 2023 0.0901 0.0901 0.0901 0.0901 10,000 +0.01(+11.10%)
Feb 07, 2023 0.0811 0 -0.00(-2.99%)
Feb 01, 2023 0.0836 0 +0.01(+9.00%)
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%)
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.