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 (%)
Aug 31, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 30, 2017 0.1900 0.2200 0.1900 0.2200 48,500 +0.03(+15.79%)
Aug 29, 2017 0.2250 0.2250 0.1900 0.1900 76,800 -0.03(-13.64%)
Aug 28, 2017 0.2400 0.2450 0.2200 0.2200 101,200 +0.00(+0.00%)
Aug 25, 2017 0.2200 0.2400 0.2100 0.2200 51,500 +0.00(+0.00%)
Aug 24, 2017 0.2450 0.2450 0.2200 0.2200 11,500 -0.02(-10.20%)
Aug 23, 2017 0.2450 0.2450 0.2450 0.2450 30,000 +0.00(+0.00%)
Aug 22, 2017 0.2400 0.2450 0.2300 0.2450 106,000 +0.00(+0.00%)
Aug 21, 2017 0.2450 0.2450 0.2450 0.2450 1,000 +0.01(+6.52%)
Aug 18, 2017 0.2400 0.2450 0.2300 0.2300 106,000 +0.00(+0.00%)
Aug 17, 2017 0.2500 0.2500 0.2300 0.2300 14,250 -0.01(-6.12%)
Aug 16, 2017 0.2400 0.2450 0.2400 0.2450 44,408 +0.01(+6.52%)
Aug 15, 2017 0.2400 0.2400 0.2300 0.2300 31,000 -0.01(-4.17%)
Aug 14, 2017 0.2500 0.2500 0.2300 0.2400 170,000 -0.01(-2.04%)
Aug 11, 2017 0.2500 0.2500 0.2450 0.2450 25,000 -0.01(-2.00%)
Aug 10, 2017 0.2400 0.2500 0.2400 0.2500 46,000 +0.01(+2.04%)
Aug 09, 2017 0.2500 0.2500 0.2350 0.2450 147,875 -0.01(-2.00%)
Aug 08, 2017 0.2500 0.2500 0.2450 0.2500 44,196 +0.00(+0.00%)
Aug 04, 2017 0.2600 0.2600 0.2400 0.2500 196,000 -0.02(-5.66%)
Aug 03, 2017 0.2350 0.2650 0.2250 0.2650 598,500 +0.03(+12.77%)
Aug 02, 2017 0.2050 0.2350 0.2050 0.2350 211,300 +0.03(+17.50%)
Aug 01, 2017 0.2000 0.2350 0.2000 0.2000 629,170 +0.01(+5.26%)
Jul 31, 2017 0.2000 0.2100 0.1900 0.1900 442,500 +0.00(+0.00%)
Jul 28, 2017 0.1700 0.1900 0.1700 0.1900 30,000 +0.02(+11.76%)
Jul 26, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Jul 25, 2017 0.1900 0.1900 0.1750 0.1750 15,000 -0.02(-7.89%)
Jul 21, 2017 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Jul 20, 2017 0.1600 0.1700 0.1600 0.1700 411,800 +0.01(+3.03%)
Jul 19, 2017 0.1650 0.1650 0.1600 0.1650 45,000 +0.00(+0.00%)
Jul 18, 2017 0.1650 0.1650 0.1650 0.1650 7,000 +0.01(+3.13%)
Jul 17, 2017 0.1600 0.1600 0.1600 0.1600 5,500 -0.01(-5.88%)
Jul 14, 2017 0.1650 0.1700 0.1650 0.1700 5,500 +0.00(+0.00%)
Jul 13, 2017 0.1650 0.1700 0.1500 0.1700 76,000 -0.01(-8.11%)
Jul 12, 2017 0.1850 0.1850 0.1850 0.1850 1,000 +0.02(+12.12%)
Jul 11, 2017 0.1550 0.1650 0.1550 0.1650 34,600 -0.03(-15.38%)
Jul 10, 2017 0.1950 0.1950 0.1950 0.1950 1,000 +0.01(+2.63%)
Jul 07, 2017 0.1900 0.1900 0.1900 0.1900 10,200 +0.00(+0.00%)
Jul 06, 2017 0.1600 0.1900 0.1600 0.1900 41,500 -0.01(-2.56%)
Jul 05, 2017 0.1800 0.1950 0.1800 0.1950 19,000 -0.01(-2.50%)
Jul 04, 2017 0.1650 0.2000 0.1600 0.2000 66,400 +0.02(+11.11%)
Jul 03, 2017 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 30, 2017 0.1800 0.1800 0.1600 0.1800 19,120 -0.01(-5.26%)
Jun 29, 2017 0.1750 0.1900 0.1750 0.1900 14,500 +0.00(+0.00%)
Jun 28, 2017 0.1950 0.1950 0.1700 0.1900 10,500 +0.00(+0.00%)
Jun 27, 2017 0.1900 0.1950 0.1750 0.1900 22,000 +0.00(+0.00%)
Jun 26, 2017 0.1850 0.1900 0.1850 0.1900 6,000 +0.01(+2.70%)
Jun 23, 2017 0.1900 0.1900 0.1650 0.1850 315,000 -0.01(-2.63%)
Jun 22, 2017 0.1800 0.1900 0.1800 0.1900 5,000 +0.00(+0.00%)
Jun 21, 2017 0.1750 0.1900 0.1750 0.1900 48,000 -0.01(-2.56%)
Jun 20, 2017 0.1800 0.1950 0.1750 0.1950 92,100 -0.01(-7.14%)
Jun 16, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 15, 2017 0.2050 0.2100 0.2050 0.2100 25,620 +0.01(+2.44%)
Jun 14, 2017 0.2050 0.2050 0.2050 0.2050 40,000 +0.00(+0.00%)
Jun 13, 2017 0.2000 0.2050 0.2000 0.2050 35,900 +0.00(+2.50%)
Jun 12, 2017 0.2050 0.2100 0.2000 0.2000 46,500 -0.01(-4.76%)
Jun 09, 2017 0.1950 0.2100 0.1950 0.2100 64,500 +0.00(+0.00%)
Jun 08, 2017 0.2100 0.2150 0.1950 0.2100 30,500 +0.01(+2.44%)
Jun 07, 2017 0.2000 0.2050 0.1900 0.2050 48,600 +0.00(+2.50%)
Jun 06, 2017 0.1900 0.2150 0.1850 0.2000 73,000 +0.01(+5.26%)
Jun 05, 2017 0.1900 0.1900 0.1900 0.1900 25,000 +0.01(+2.70%)
Jun 02, 2017 0.1800 0.1900 0.1800 0.1850 28,000 -0.01(-2.63%)
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.