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

Sun Summit Minerals Corp (OP: SMREF )

0.1449 -0.0014 (-0.96%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 1, 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 (%)
Mar 29, 2018 0.1961 0.1961 0.1961 0 -0.00(-0.48%)
Mar 28, 2018 0.2034 0.2034 0.1970 0.1970 19,000 -0.01(-5.20%)
Mar 27, 2018 0.2170 0.2210 0.2000 0.2078 102,691 +0.01(+6.56%)
Mar 26, 2018 0.1750 0.2010 0.1750 0.1950 85,000 +0.02(+14.17%)
Mar 19, 2018 0.1708 0.1708 0.1708 0 +0.00(+0.18%)
Mar 16, 2018 0.1800 0.1800 0.1705 0.1705 9,378 -0.01(-6.68%)
Mar 15, 2018 0.1880 0.1880 0.1827 0.1827 13,000 -0.01(-3.84%)
Mar 14, 2018 0.1900 0.1900 0.1900 0.1900 15,001 -0.01(-5.00%)
Mar 13, 2018 0.1930 0.2120 0.1930 0.2000 12,900 +0.01(+4.77%)
Mar 12, 2018 0.1950 0.1950 0.1908 0.1909 35,256 -0.02(-7.33%)
Mar 09, 2018 0.2070 0.2070 0.2030 0.2060 22,500 -0.01(-3.74%)
Mar 08, 2018 0.2140 0.2140 0.2140 0.2140 5,000 -0.01(-4.04%)
Mar 07, 2018 0.2240 0.2240 0.2230 0.2230 15,500 -0.01(-4.70%)
Mar 06, 2018 0.2240 0.2340 0.2121 0.2340 27,450 +0.02(+7.09%)
Mar 05, 2018 0.2130 0.2185 0.2050 0.2185 46,200 +0.01(+5.56%)
Mar 02, 2018 0.1990 0.2150 0.1970 0.2070 69,000 +0.01(+6.70%)
Feb 28, 2018 0.1940 0.1940 0.1940 0 +0.02(+10.23%)
Feb 26, 2018 0.1760 0.1760 0.1760 0 -0.00(-0.56%)
Feb 23, 2018 0.1800 0.1850 0.1680 0.1770 83,000 +0.01(+5.80%)
Feb 22, 2018 0.1839 0.1900 0.1600 0.1673 69,200 +0.00(+2.64%)
Feb 21, 2018 0.1757 0.1787 0.1630 0.1630 7,000 +0.00(+2.52%)
Feb 20, 2018 0.1555 0.1590 0.1470 0.1590 10,000 -0.01(-7.56%)
Feb 16, 2018 0.1720 0.1720 0.1720 0 -0.02(-8.02%)
Feb 15, 2018 0.1750 0.1990 0.1737 0.1870 57,000 +0.01(+5.65%)
Feb 14, 2018 0.1730 0.1770 0.1612 0.1770 37,500 -0.02(-8.29%)
Feb 13, 2018 0.1287 0.1820 0.1287 0.1930 71,700 +0.07(+50.78%)
Feb 09, 2018 0.1280 0.1280 0.1280 0 +0.00(+0.00%)
Feb 05, 2018 0.1280 0.1280 0.1280 0 -0.01(-7.25%)
Feb 02, 2018 0.1380 0.1380 0.1380 0.1380 10,000 -0.01(-9.80%)
Jan 30, 2018 0.1530 0.1530 0.1530 0 +0.01(+4.08%)
Jan 29, 2018 0.1470 0.1470 0.1470 0.1470 20,000 +0.01(+7.30%)
Jan 24, 2018 0.1370 0.1370 0.1370 0 -0.01(-7.43%)
Jan 23, 2018 0.1390 0.1480 0.1390 0.1480 95,000 +0.01(+4.23%)
Jan 19, 2018 0.1420 0.1420 0.1420 0 -0.01(-5.27%)
Jan 16, 2018 0.1499 0.1499 0.1499 0 -0.00(-2.60%)
Jan 12, 2018 0.1539 0.1539 0.1539 0 -0.00(-1.97%)
Jan 11, 2018 0.1500 0.1570 0.1400 0.1570 121,500 +0.03(+21.71%)
Jan 09, 2018 0.1290 0.1290 0.1290 0 +0.01(+8.59%)
Jan 08, 2018 0.1229 0.1229 0.1188 0.1188 40,000 -0.01(-4.96%)
Jan 05, 2018 0.1250 0.1250 0.1250 0.1250 10,500 -0.00(-0.56%)
Jan 04, 2018 0.1257 0.1257 0.1257 0.1257 6,000 -0.01(-7.98%)
Jan 03, 2018 0.1366 0.1366 0.1366 0.1366 2,500 -0.00(-0.80%)
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.