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

Sun Summit Minerals Corp (OP: SMREF )

0.2114 -0.0086 (-3.91%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 16, 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 30, 2023 0.0663 0 -0.01(-15.22%)
May 24, 2023 0.0782 0 +0.00(+3.58%)
May 23, 2023 0.0755 0.0755 0.0755 0.0755 10,000 +0.00(+4.28%)
May 17, 2023 0.0724 0 -0.00(-5.36%)
May 15, 2023 0.0765 23,000 -0.01(-14.81%)
May 10, 2023 0.0898 0 -0.00(-0.22%)
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%)
Nov 02, 2022 0.1073 0 -0.00(-2.01%)
Oct 28, 2022 0.1095 0 -0.00(-1.53%)
Oct 27, 2022 0.1112 0.1112 0.1112 0.1112 8,000 +0.01(+5.20%)
Oct 26, 2022 0.1065 0.1073 0.1035 0.1057 38,500 -0.00(-4.08%)
Oct 25, 2022 0.1035 0.1102 0.1030 0.1102 9,000 +0.00(+0.64%)
Oct 21, 2022 0.1095 0 -0.01(-4.78%)
Oct 18, 2022 0.1150 0 -0.02(-17.21%)
Oct 14, 2022 0.1389 0 +0.02(+16.43%)
Oct 07, 2022 0.1193 20,000 -0.00(-0.58%)
Oct 06, 2022 0.1200 0.1200 0.1168 0.1200 65,000 -0.01(-4.31%)
Sep 29, 2022 0.1254 0 -0.00(-1.88%)
Sep 28, 2022 0.1278 0.1278 0.1278 0.1278 8,000 +0.01(+9.23%)
Sep 26, 2022 0.1170 0 -0.02(-12.29%)
Sep 22, 2022 0.1334 0 -0.03(-20.60%)
Sep 12, 2022 0.1680 0 -0.03(-14.20%)
Sep 07, 2022 0.1958 0 +0.02(+13.31%)
Sep 02, 2022 0.1728 0 -0.01(-6.09%)
Aug 31, 2022 0.1840 0 -0.00(-2.59%)
Aug 30, 2022 0.1682 0.1889 0.1682 0.1889 6,000 +0.05(+40.03%)
Aug 24, 2022 0.1349 0 +0.01(+5.23%)
Aug 23, 2022 0.1282 0.1282 0.1282 0.1282 750 -0.00(-1.23%)
Aug 19, 2022 0.1298 0 -0.01(-4.91%)
Aug 18, 2022 0.1365 0.1365 0.1365 0.1365 1,800 -0.00(-0.80%)
Aug 16, 2022 0.1376 0 +0.01(+5.85%)
Aug 12, 2022 0.1300 0 +0.00(+0.00%)
Aug 11, 2022 0.1351 0.1351 0.1300 0.1300 11,000 +0.00(+0.00%)
Aug 10, 2022 0.1300 0.1300 0.1300 0.1300 4,000 +0.01(+11.11%)
Aug 09, 2022 0.1170 0.1170 0.1170 0.1170 333 -0.01(-10.00%)
Aug 08, 2022 0.1300 0.1300 0.1274 0.1300 9,000 -0.01(-7.21%)
Aug 03, 2022 0.1401 0 -0.00(-2.84%)
Aug 02, 2022 0.1461 0.1461 0.1442 0.1442 528 -0.00(-0.69%)
Jul 29, 2022 0.1452 0 +0.00(+0.14%)
Jul 28, 2022 0.1402 0.1460 0.1402 0.1450 139,044 +0.02(+14.35%)
Jul 27, 2022 0.1268 0.1268 0.1268 0.1268 4,773 -0.00(-2.39%)
Jul 26, 2022 0.1299 0.1299 0.1299 0.1299 4,773 -0.02(-15.10%)
Jul 22, 2022 0.1530 0 +0.01(+5.01%)
Jul 15, 2022 0.1457 0 +0.01(+3.77%)
Jul 12, 2022 0.1404 0 -0.01(-4.03%)
Jul 07, 2022 0.1463 0 +0.00(+2.02%)
Jul 05, 2022 0.1434 0 -0.02(-14.08%)
Jun 27, 2022 0.1669 0 +0.01(+8.38%)
Jun 24, 2022 0.1508 0.1540 0.1508 0.1540 15,000 -0.01(-7.34%)
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.