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

Sun Summit Minerals Corp (OP: SMREF )

0.1400 -0.0047 (-3.25%)
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 26, 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 27, 2017 0.1260 0.1260 0.1260 0 -0.02(-15.09%)
Oct 23, 2017 0.1484 0.1484 0.1484 0 -0.01(-7.25%)
Oct 20, 2017 0.1600 0.1600 0.1600 0.1600 500 +0.03(+24.03%)
Oct 19, 2017 0.1342 0.1342 0.1290 0.1290 13,000 -0.01(-6.72%)
Oct 18, 2017 0.1421 0.1423 0.1383 0.1383 27,000 -0.01(-7.80%)
Oct 13, 2017 0.1500 0.1500 0.1500 0 -0.00(-1.90%)
Oct 11, 2017 0.1529 0.1529 0.1529 0 +0.01(+7.83%)
Oct 10, 2017 0.1500 0.1500 0.1418 0.1418 18,000 -0.01(-4.83%)
Oct 05, 2017 0.1490 0.1490 0.1490 0 +0.00(+0.00%)
Oct 04, 2017 0.1420 0.1590 0.1420 0.1490 60,000 +0.00(+1.22%)
Oct 03, 2017 0.1468 0.1472 0.1468 0.1472 67,000 +0.00(+0.20%)
Oct 02, 2017 0.1391 0.1469 0.1368 0.1469 32,350 +0.01(+4.41%)
Sep 29, 2017 0.1407 0.1407 0.1407 0.1407 6,000 -0.03(-15.24%)
Sep 25, 2017 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Sep 20, 2017 0.1660 0.1660 0.1660 0 +0.01(+3.75%)
Sep 19, 2017 0.1536 0.1600 0.1536 0.1600 20,000 +0.00(+1.30%)
Sep 15, 2017 0.1580 0.1580 0.1580 0 +0.01(+5.51%)
Sep 14, 2017 0.1372 0.1497 0.1372 0.1497 16,000 -0.00(-0.20%)
Sep 13, 2017 0.1500 0.1500 0.1500 0.1500 2,000 -0.02(-14.24%)
Sep 11, 2017 0.1749 0.1749 0.1749 0 -0.02(-8.43%)
Sep 06, 2017 0.1910 0.1910 0.1910 0 +0.01(+5.52%)
Sep 05, 2017 0.1770 0.1810 0.1760 0.1810 52,000 -0.00(-0.93%)
Aug 31, 2017 0.1827 0.1827 0.1827 0 +0.02(+12.78%)
Aug 30, 2017 0.1580 0.1620 0.1580 0.1620 31,000 -0.01(-2.99%)
Aug 29, 2017 0.1670 0.1670 0.1670 0.1670 3,500 -0.03(-15.66%)
Aug 28, 2017 0.1950 0.1990 0.1950 0.1980 49,500 +0.03(+19.13%)
Aug 25, 2017 0.1830 0.1980 0.1662 0.1662 58,000 -0.03(-13.98%)
Aug 23, 2017 0.1932 0.1932 0.1932 0 +0.00(+0.16%)
Aug 22, 2017 0.1940 0.1980 0.1810 0.1929 97,000 -0.00(-1.83%)
Aug 18, 2017 0.1965 0.1965 0.1965 0 +0.01(+2.83%)
Aug 16, 2017 0.1911 0.1911 0.1911 0 +0.01(+7.97%)
Aug 15, 2017 0.1890 0.1890 0.1770 0.1770 21,000 -0.02(-7.81%)
Aug 14, 2017 0.1980 0.1986 0.1920 0.1920 55,500 -0.01(-3.03%)
Aug 11, 2017 0.1980 0.1980 0.1980 0.1980 5,000 +0.00(+0.00%)
Aug 09, 2017 0.1980 0.1980 0.1980 0 +0.00(+0.00%)
Aug 08, 2017 0.2000 0.2000 0.1965 0.1980 21,500 +0.00(+1.02%)
Aug 03, 2017 0.1960 0.1960 0.1960 0 +0.02(+10.61%)
Aug 02, 2017 0.1772 0.1772 0.1772 0.1772 3,000 -0.00(-0.17%)
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.