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 (%)
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%)
Mar 02, 2021 0.3650 0.3650 0.3650 0.3650 5,000 +0.03(+7.86%)
Feb 26, 2021 0.3384 0.3384 0.3384 0 +0.01(+2.76%)
Feb 25, 2021 0.3023 0.3294 0.3023 0.3293 16,000 -0.00(-0.21%)
Feb 24, 2021 0.3300 0.3300 0.3300 0.3300 1,400 +0.00(+0.06%)
Feb 23, 2021 0.3189 0.3298 0.3111 0.3298 54,000 -0.00(-0.03%)
Feb 22, 2021 0.3297 0.3390 0.3226 0.3299 49,000 +0.03(+9.93%)
Feb 19, 2021 0.3171 0.3171 0.3001 0.3001 2,300 -0.03(-7.89%)
Feb 18, 2021 0.3289 0.3289 0.3258 0.3258 1,751 +0.01(+2.10%)
Feb 17, 2021 0.3200 0.3290 0.3162 0.3191 51,500 -0.02(-7.00%)
Feb 16, 2021 0.3430 0.3500 0.3400 0.3431 16,200 -0.02(-4.54%)
Feb 12, 2021 0.3736 0.3736 0.3594 0.3594 20,300 -0.05(-12.43%)
Feb 11, 2021 0.4104 0.4104 0.4104 0.4104 1,000 +0.00(+1.01%)
Feb 09, 2021 0.4063 0.4063 0.4063 0 +0.04(+11.10%)
Feb 08, 2021 0.3179 0.3657 0.3179 0.3657 4,350 +0.05(+14.28%)
Feb 05, 2021 0.3200 0.3200 0.3200 0.3200 5,000 -0.01(-3.15%)
Feb 04, 2021 0.3304 0.3304 0.3304 0.3304 7,000 +0.03(+8.58%)
Feb 03, 2021 0.3043 0.3043 0.3043 0.3043 10,000 -0.01(-4.64%)
Feb 02, 2021 0.3229 0.3229 0.3191 0.3191 10,000 +0.02(+6.37%)
Feb 01, 2021 0.3035 0.3035 0.2932 0.3000 61,239 -0.02(-5.06%)
Jan 29, 2021 0.3008 0.3350 0.3008 0.3160 14,000 -0.00(-0.06%)
Jan 28, 2021 0.3162 0.3162 0.3162 0.3162 1,000 -0.03(-8.85%)
Jan 27, 2021 0.3469 0.3469 0.3469 0.3469 10,000 -0.00(-0.89%)
Jan 25, 2021 0.3500 0.3500 0.3500 0 -0.07(-16.79%)
Jan 22, 2021 0.4203 0.4210 0.4056 0.4206 30,400 +0.03(+7.10%)
Jan 21, 2021 0.3754 0.4000 0.3654 0.3927 51,000 +0.04(+11.31%)
Jan 20, 2021 0.3620 0.3620 0.3431 0.3528 51,500 -0.01(-3.16%)
Jan 19, 2021 0.3293 0.3643 0.3200 0.3643 9,500 +0.03(+9.14%)
Jan 15, 2021 0.3500 0.3500 0.3338 0.3338 18,000 -0.01(-3.86%)
Jan 14, 2021 0.3338 0.3533 0.3338 0.3472 64,400 +0.01(+4.14%)
Jan 13, 2021 0.3297 0.3335 0.3171 0.3334 25,890 -0.02(-5.93%)
Jan 12, 2021 0.3400 0.3544 0.3400 0.3544 32,000 -0.01(-3.17%)
Jan 11, 2021 0.3790 0.3900 0.3660 0.3660 38,833 -0.03(-7.32%)
Jan 08, 2021 0.3800 0.3949 0.3436 0.3949 9,900 +0.04(+11.62%)
Jan 07, 2021 0.3744 0.4041 0.3538 0.3538 41,600 -0.05(-12.64%)
Jan 06, 2021 0.4440 0.4440 0.3725 0.4050 85,090 -0.02(-4.23%)
Jan 05, 2021 0.3851 0.4686 0.3200 0.4229 256,796 +0.15(+52.45%)
Dec 31, 2020 0.2774 0.2774 0.2774 0 +0.07(+32.03%)
Dec 23, 2020 0.2101 0.2101 0.2101 0 +0.00(+0.10%)
Dec 22, 2020 0.2099 0.2099 0.2099 0.2099 1,500 +0.02(+11.95%)
Dec 17, 2020 0.1875 0.1875 0.1875 0 +0.01(+8.19%)
Dec 16, 2020 0.1600 0.1733 0.1600 0.1733 2,666 +0.02(+14.77%)
Dec 15, 2020 0.1510 0.1510 0.1510 0.1510 2,000 +0.00(+0.53%)
Dec 14, 2020 0.1502 0.1502 0.1502 0.1502 19,500 -0.01(-5.95%)
Dec 11, 2020 0.1597 0.1597 0.1597 0.1597 4,000 +0.01(+8.64%)
Dec 07, 2020 0.1470 0.1470 0.1470 0 -0.00(-0.54%)
Dec 04, 2020 0.1478 0.1478 0.1478 0.1478 500 -0.00(-1.99%)
Dec 03, 2020 0.1400 0.1508 0.1400 0.1508 41,000 +0.00(+0.53%)
Dec 02, 2020 0.1500 0.1500 0.1500 0.1500 500 +0.00(+2.04%)
Dec 01, 2020 0.1495 0.1495 0.1469 0.1470 9,500 +0.01(+5.15%)
Nov 30, 2020 0.1481 0.1481 0.1398 0.1398 9,000 -0.01(-8.63%)
Nov 25, 2020 0.1530 0.1530 0.1530 0 -0.02(-11.30%)
Nov 19, 2020 0.1725 0.1725 0.1725 0 +0.00(+1.95%)
Nov 18, 2020 0.1771 0.1771 0.1692 0.1692 14,000 -0.01(-8.04%)
Nov 17, 2020 0.1956 0.1956 0.1840 0.1840 10,200 -0.03(-15.05%)
Nov 16, 2020 0.2166 0.2166 0.2166 200 +0.00(+0.00%)
Nov 13, 2020 0.2166 0.2166 0.2166 123 +0.00(+0.00%)
Nov 12, 2020 0.2166 0.2166 0.2166 0.2166 200 -0.02(-7.04%)
Nov 10, 2020 0.2330 0.2330 0.2330 0 -0.02(-7.83%)
Nov 09, 2020 0.2704 0.2713 0.2490 0.2528 20,233 -0.03(-10.00%)
Nov 06, 2020 0.2467 0.2809 0.2467 0.2809 2,100 +0.06(+27.51%)
Nov 04, 2020 0.2203 0.2203 0.2203 0 +0.01(+5.86%)
Nov 03, 2020 0.2081 0.2081 0.2081 0.2081 10,000 +0.01(+7.05%)
Oct 30, 2020 0.1944 0.1944 0.1944 0 +0.02(+12.37%)
Oct 29, 2020 0.1865 0.1865 0.1730 0.1730 1,118 -0.01(-3.89%)
Oct 28, 2020 0.1833 0.1833 0.1800 0.1800 1,548 -0.02(-11.33%)
Oct 22, 2020 0.2030 0.2030 0.2030 0 +0.00(+0.30%)
Oct 20, 2020 0.2024 0.2024 0.2024 0 -0.00(-0.78%)
Oct 16, 2020 0.2040 0.2040 0.2040 0 +0.00(+0.49%)
Oct 15, 2020 0.2030 0.2030 0.2030 0.2030 5,000 +0.00(+0.30%)
Oct 14, 2020 0.2010 0.2024 0.2010 0.2024 7,433 -0.03(-12.91%)
Oct 13, 2020 0.2226 0.2324 0.2200 0.2324 22,500 +0.00(+1.04%)
Oct 09, 2020 0.2300 0.2300 0.2300 0 +0.04(+18.62%)
Oct 08, 2020 0.1902 0.1939 0.1902 0.1939 457 -0.00(-0.15%)
Oct 07, 2020 0.1942 0.1942 0.1942 0.1942 500 -0.00(-2.12%)
Oct 02, 2020 0.1984 0.1984 0.1984 0 -0.01(-3.60%)
Oct 01, 2020 0.2058 0.2058 0.2058 51 +0.00(+0.00%)
Sep 30, 2020 0.2050 0.2058 0.2050 0.2058 3,550 -0.01(-5.38%)
Sep 29, 2020 0.2194 0.2194 0.2175 0.2175 100,600 +0.00(+0.69%)
Sep 28, 2020 0.2160 0.2160 0.2160 0.2160 10,050 +0.02(+10.77%)
Sep 24, 2020 0.1950 0.1950 0.1950 0 +0.00(+1.04%)
Sep 23, 2020 0.1917 0.1954 0.1917 0.1930 34,499 -0.01(-5.85%)
Sep 22, 2020 0.1924 0.2112 0.1904 0.2050 18,000 +0.01(+3.38%)
Sep 21, 2020 0.2016 0.2112 0.1977 0.1983 68,100 -0.02(-9.86%)
Sep 18, 2020 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-2.65%)
Sep 17, 2020 0.2230 0.2260 0.2230 0.2260 8,500 +0.00(+0.31%)
Sep 16, 2020 0.2143 0.2253 0.2143 0.2253 10,989 +0.01(+6.78%)
Sep 15, 2020 0.2200 0.2305 0.2110 0.2110 76,676 -0.01(-4.09%)
Sep 14, 2020 0.2200 0.2200 0.2200 55 +0.00(+0.00%)
Sep 11, 2020 0.2200 0.2200 0.2200 45 +0.00(+0.00%)
Sep 10, 2020 0.2200 0.2200 0.2200 77 +0.00(+0.00%)
Sep 09, 2020 0.2200 0.2200 0.2200 60 +0.00(+0.00%)
Sep 08, 2020 0.2085 0.2200 0.2085 0.2200 12,700 +0.00(+0.23%)
Sep 04, 2020 0.2042 0.2195 0.2042 0.2195 13,100 +0.02(+9.48%)
Sep 03, 2020 0.2090 0.2090 0.2005 0.2005 3,085 -0.02(-10.81%)
Sep 02, 2020 0.2248 0.2248 0.2248 0.2248 2,255 -0.03(-10.15%)
Sep 01, 2020 0.2423 0.2502 0.2423 0.2502 54,100 +0.04(+18.35%)
Aug 31, 2020 0.2114 0.2114 0.2114 0.2114 333 -0.01(-2.49%)
Aug 28, 2020 0.2168 0.2168 0.2168 0.2168 900 +0.02(+8.29%)
Aug 25, 2020 0.2002 0.2002 0.2002 0 +0.01(+4.27%)
Aug 24, 2020 0.1920 0.1920 0.1920 50 +0.00(+0.00%)
Aug 21, 2020 0.2084 0.2084 0.1920 0.1920 32,000 -0.02(-8.53%)
Aug 20, 2020 0.2099 0.2117 0.2099 0.2099 3,214 -0.00(-0.05%)
Aug 19, 2020 0.2346 0.2346 0.2100 0.2100 7,097 -0.04(-14.98%)
Aug 18, 2020 0.2480 0.2485 0.2470 0.2470 6,086 +0.00(+1.56%)
Aug 17, 2020 0.2400 0.2551 0.2400 0.2432 11,807 +0.00(+1.33%)
Aug 14, 2020 0.2400 0.2400 0.2400 0.2400 10,000 +0.01(+2.83%)
Aug 13, 2020 0.2262 0.2337 0.2262 0.2334 9,744 +0.02(+7.02%)
Aug 12, 2020 0.2199 0.2199 0.2090 0.2181 22,000 -0.00(-1.53%)
Aug 11, 2020 0.1985 0.2215 0.1985 0.2215 20,240 -0.01(-3.70%)
Aug 10, 2020 0.2144 0.2300 0.2144 0.2300 40,000 +0.01(+5.75%)
Aug 07, 2020 0.2193 0.2215 0.2175 0.2175 300 -0.02(-7.45%)
Aug 04, 2020 0.2350 0.2350 0.2350 0 +0.00(+0.43%)
Jul 31, 2020 0.2340 0.2340 0.2340 0 +0.00(+1.78%)
Jul 30, 2020 0.2343 0.2380 0.2299 0.2299 78,000 -0.01(-5.31%)
Jul 29, 2020 0.2388 0.2428 0.2385 0.2428 60,620 -0.02(-6.62%)
Jul 27, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jul 24, 2020 0.2500 0.2500 0.2500 0.2500 4,000 +0.01(+5.09%)
Jul 23, 2020 0.2381 0.2435 0.2360 0.2379 43,100 -0.00(-0.87%)
Jul 22, 2020 0.2430 0.2430 0.2400 0.2400 1,000 -0.02(-7.69%)
Jul 21, 2020 0.2549 0.2600 0.2549 0.2600 5,033 +0.03(+13.89%)
Jul 20, 2020 0.2283 0.2283 0.2283 0.2283 2,000 -0.00(-0.65%)
Jul 17, 2020 0.2298 0.2298 0.2298 0.2298 7,000 +0.01(+3.19%)
Jul 16, 2020 0.2227 0.2227 0.2227 0.2227 1,333 +0.00(+1.55%)
Jul 14, 2020 0.2193 0.2193 0.2193 0 -0.02(-8.17%)
Jul 13, 2020 0.2388 0.2388 0.2388 0.2388 2,000 -0.01(-4.25%)
Jul 10, 2020 0.2510 0.2510 0.2494 0.2494 4,500 -0.01(-4.44%)
Jul 09, 2020 0.2610 0.2610 0.2610 0.2610 1,911 -0.00(-0.23%)
Jul 08, 2020 0.2616 0.2616 0.2616 0.2616 1,000 +0.01(+4.93%)
Jul 07, 2020 0.2526 0.2526 0.2491 0.2493 31,000 -0.00(-0.28%)
Jul 06, 2020 0.2313 0.2500 0.2313 0.2500 11,000 +0.02(+7.20%)
Jul 02, 2020 0.1984 0.2332 0.1984 0.2332 13,800 +0.04(+20.02%)
Jun 30, 2020 0.1943 0.1943 0.1943 0 -0.00(-1.87%)
Jun 29, 2020 0.1948 0.2000 0.1948 0.1980 57,750 +0.01(+4.65%)
Jun 26, 2020 0.1870 0.1892 0.1827 0.1892 15,500 +0.00(+1.78%)
Jun 25, 2020 0.1790 0.1880 0.1740 0.1859 54,750 -0.01(-7.19%)
Jun 24, 2020 0.1990 0.2010 0.1990 0.2003 25,200 +0.00(+1.06%)
Jun 23, 2020 0.1998 0.1998 0.1896 0.1982 35,500 +0.01(+6.05%)
Jun 22, 2020 0.1869 0.1869 0.1869 0.1869 550 -0.02(-11.00%)
Jun 19, 2020 0.2100 0.2100 0.2100 0.2100 8,000 +0.00(+0.38%)
Jun 15, 2020 0.2092 0.2092 0.2092 0 +0.02(+9.30%)
Jun 12, 2020 0.2095 0.2095 0.1914 0.1914 13,000 -0.02(-10.01%)
Jun 11, 2020 0.2127 0.2127 0.2127 0.2127 2,500 -0.05(-18.75%)
Jun 10, 2020 0.2620 0.2620 0.2618 0.2618 1,300 +0.04(+16.87%)
Jun 04, 2020 0.2240 0.2240 0.2240 0 -0.00(-1.75%)
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.