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

Sun Summit Minerals Corp (TSV: SMN )

0.3000 +0.0150 (+5.26%)
Streaming Delayed Price Updated: 3:18 PM 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 (%)
Sep 30, 2019 0.1450 0.1500 0.1250 0.1250 73,667 -0.02(-16.67%)
Sep 27, 2019 0.1450 0.1500 0.1450 0.1500 5,500 +0.01(+7.14%)
Sep 26, 2019 0.1450 0.1500 0.1400 0.1400 17,361 -0.01(-9.68%)
Sep 25, 2019 0.1600 0.1600 0.1450 0.1550 112,003 -0.01(-3.13%)
Sep 24, 2019 0.1550 0.1600 0.1550 0.1600 116,500 +0.01(+6.67%)
Sep 23, 2019 0.1500 0.1600 0.1500 0.1500 3,500 +0.10(+172.73%)
Sep 20, 2019 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Sep 19, 2019 0.0500 0.0500 0.0500 0.0500 12,000 -0.00(-9.09%)
Sep 18, 2019 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Sep 17, 2019 0.0500 0.0550 0.0500 0.0550 59,000 +0.00(+10.00%)
Sep 16, 2019 0.0550 0.0550 0.0500 0.0500 233,500 +0.00(+0.00%)
Sep 13, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Sep 11, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 10, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Sep 09, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Sep 06, 2019 0.0550 0.0550 0.0500 0.0550 124,500 +0.00(+0.00%)
Sep 04, 2019 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Sep 03, 2019 0.0550 0.0650 0.0550 0.0650 95,839 +0.01(+18.18%)
Aug 30, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 29, 2019 0.0550 0.0550 0.0550 0.0550 11,006 +0.00(+10.00%)
Aug 28, 2019 0.0450 0.0500 0.0450 0.0500 86,000 +0.01(+11.11%)
Aug 27, 2019 0.0450 0.0450 0.0450 0.0450 24,000 +0.00(+0.00%)
Aug 26, 2019 0.0500 0.0500 0.0450 0.0450 34,000 -0.01(-10.00%)
Aug 23, 2019 0.0450 0.0500 0.0450 0.0500 61,000 +0.01(+11.11%)
Aug 22, 2019 0.0450 0.0450 0.0450 0.0450 29,505 +0.00(+0.00%)
Aug 21, 2019 0.0450 0.0450 0.0450 0.0450 21,500 +0.00(+0.00%)
Aug 20, 2019 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Aug 19, 2019 0.0450 0.0450 0.0450 0.0450 53,000 +0.00(+0.00%)
Aug 16, 2019 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Aug 14, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 13, 2019 0.0400 0.0450 0.0400 0.0450 107,000 +0.00(+12.50%)
Aug 12, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Aug 09, 2019 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Aug 08, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Aug 07, 2019 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Aug 06, 2019 0.0400 0.0400 0.0350 0.0400 133,500 +0.00(+0.00%)
Aug 01, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 31, 2019 0.0400 0.0400 0.0400 0.0400 196,000 -0.00(-11.11%)
Jul 29, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 26, 2019 0.0400 0.0450 0.0400 0.0450 33,000 +0.00(+0.00%)
Jul 25, 2019 0.0450 0.0450 0.0450 0.0450 98,000 +0.00(+0.00%)
Jul 24, 2019 0.0400 0.0450 0.0400 0.0450 80,000 +0.00(+12.50%)
Jul 23, 2019 0.0450 0.0450 0.0400 0.0400 73,000 -0.00(-11.11%)
Jul 22, 2019 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+12.50%)
Jul 19, 2019 0.0400 0.0400 0.0400 0.0400 41,000 -0.00(-11.11%)
Jul 18, 2019 0.0450 0.0450 0.0450 0.0450 8,500 +0.00(+0.00%)
Jul 17, 2019 0.0500 0.0500 0.0400 0.0450 351,500 +0.00(+0.00%)
Jul 16, 2019 0.0400 0.0600 0.0400 0.0450 1,362,400 +0.01(+28.57%)
Jul 15, 2019 0.0350 0.0350 0.0350 0.0350 11,500 -0.01(-22.22%)
Jul 12, 2019 0.0350 0.0450 0.0350 0.0450 35,000 +0.00(+12.50%)
Jul 09, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 08, 2019 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
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.