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 (%)
Jan 29, 2021 0.4000 0.4100 0.3800 0.3800 152,525 -0.02(-3.80%)
Jan 28, 2021 0.4100 0.4500 0.3900 0.3950 286,760 -0.02(-5.95%)
Jan 27, 2021 0.4400 0.4450 0.4200 0.4200 259,737 -0.03(-6.67%)
Jan 26, 2021 0.4700 0.4700 0.4500 0.4500 140,136 +0.01(+1.12%)
Jan 25, 2021 0.5000 0.5000 0.4350 0.4450 312,621 -0.08(-14.42%)
Jan 22, 2021 0.5400 0.5400 0.5200 0.5200 88,335 -0.03(-5.45%)
Jan 21, 2021 0.4600 0.5500 0.4600 0.5500 360,400 +0.09(+19.57%)
Jan 20, 2021 0.4500 0.4600 0.4350 0.4600 142,755 +0.03(+6.98%)
Jan 19, 2021 0.4000 0.4600 0.4000 0.4300 159,705 +0.03(+7.50%)
Jan 18, 2021 0.4200 0.4200 0.3900 0.4000 436,000 -0.01(-2.44%)
Jan 15, 2021 0.4300 0.4300 0.4100 0.4100 162,310 -0.01(-2.38%)
Jan 14, 2021 0.4250 0.4400 0.4150 0.4200 250,100 -0.01(-2.33%)
Jan 13, 2021 0.4300 0.4400 0.4000 0.4300 493,900 +0.00(+0.00%)
Jan 12, 2021 0.4700 0.4700 0.4250 0.4300 156,220 -0.05(-10.42%)
Jan 11, 2021 0.5000 0.5000 0.4750 0.4800 101,133 -0.02(-3.03%)
Jan 08, 2021 0.4500 0.4950 0.4350 0.4950 170,697 +0.04(+10.00%)
Jan 07, 2021 0.5100 0.5100 0.4400 0.4500 304,641 -0.05(-10.00%)
Jan 06, 2021 0.5700 0.5700 0.4650 0.5000 857,504 -0.05(-9.09%)
Jan 05, 2021 0.4650 0.6000 0.4550 0.5500 3,011,903 +0.14(+34.15%)
Jan 04, 2021 0.3900 0.4100 0.3900 0.4100 359,756 +0.03(+9.33%)
Dec 31, 2020 0.3750 0.3750 0.3750 0 +0.03(+10.29%)
Dec 30, 2020 0.3500 0.3600 0.3200 0.3400 429,435 +0.01(+1.49%)
Dec 29, 2020 0.3600 0.3600 0.3250 0.3350 266,001 +0.02(+4.69%)
Dec 24, 2020 0.3200 0.3200 0.3200 0 +0.05(+20.75%)
Dec 23, 2020 0.2800 0.2800 0.2650 0.2650 144,700 -0.01(-3.64%)
Dec 22, 2020 0.2700 0.2750 0.2650 0.2750 269,000 +0.02(+5.77%)
Dec 21, 2020 0.2600 0.2700 0.2600 0.2600 352,390 +0.00(+0.00%)
Dec 18, 2020 0.2350 0.2600 0.2350 0.2600 223,500 +0.03(+10.64%)
Dec 17, 2020 0.2350 0.2350 0.2300 0.2350 212,000 +0.00(+2.17%)
Dec 16, 2020 0.2250 0.2300 0.2150 0.2300 221,526 +0.01(+2.22%)
Dec 15, 2020 0.2000 0.2250 0.1900 0.2250 321,888 +0.03(+15.38%)
Dec 14, 2020 0.1950 0.2000 0.1950 0.1950 41,451 -0.01(-2.50%)
Dec 11, 2020 0.2000 0.2000 0.2000 0.2000 33,400 +0.00(+0.00%)
Dec 10, 2020 0.1950 0.2100 0.1950 0.2000 114,570 +0.01(+5.26%)
Dec 09, 2020 0.1900 0.1950 0.1850 0.1900 206,000 +0.00(+0.00%)
Dec 08, 2020 0.1800 0.1900 0.1750 0.1900 667,000 +0.01(+5.56%)
Dec 07, 2020 0.1900 0.1900 0.1800 0.1800 1,051,500 -0.01(-2.70%)
Dec 04, 2020 0.1900 0.1900 0.1800 0.1850 409,000 -0.01(-2.63%)
Dec 03, 2020 0.2000 0.2000 0.1900 0.1900 160,050 -0.01(-2.56%)
Dec 02, 2020 0.1900 0.1950 0.1900 0.1950 107,500 +0.01(+5.41%)
Dec 01, 2020 0.1900 0.1900 0.1850 0.1850 71,000 +0.01(+2.78%)
Nov 30, 2020 0.1950 0.2000 0.1750 0.1800 261,190 -0.02(-10.00%)
Nov 27, 2020 0.1950 0.2000 0.1900 0.2000 98,999 -0.00(-2.44%)
Nov 26, 2020 0.2000 0.2050 0.2000 0.2050 47,000 +0.01(+5.13%)
Nov 25, 2020 0.2200 0.2200 0.1900 0.1950 391,600 -0.02(-11.36%)
Nov 24, 2020 0.2250 0.2250 0.2200 0.2200 56,140 -0.01(-2.22%)
Nov 23, 2020 0.2300 0.2300 0.2200 0.2250 119,000 -0.01(-2.17%)
Nov 20, 2020 0.2400 0.2450 0.2300 0.2300 301,450 +0.01(+2.22%)
Nov 19, 2020 0.2300 0.2300 0.2250 0.2250 87,300 +0.00(+0.00%)
Nov 18, 2020 0.2600 0.2600 0.2250 0.2250 160,000 -0.02(-10.00%)
Nov 17, 2020 0.2600 0.2600 0.2450 0.2500 250,866 -0.01(-3.85%)
Nov 16, 2020 0.2700 0.2750 0.2600 0.2600 203,700 -0.01(-3.70%)
Nov 13, 2020 0.2650 0.2750 0.2650 0.2700 258,187 +0.00(+0.00%)
Nov 12, 2020 0.2800 0.2800 0.2700 0.2700 30,700 -0.01(-3.57%)
Nov 11, 2020 0.3000 0.3000 0.2800 0.2800 55,000 -0.02(-6.67%)
Nov 10, 2020 0.3300 0.3300 0.3000 0.3000 54,500 -0.02(-4.76%)
Nov 09, 2020 0.3550 0.3550 0.3100 0.3150 283,833 -0.05(-14.86%)
Nov 06, 2020 0.2950 0.3950 0.2950 0.3700 163,400 +0.08(+25.42%)
Nov 05, 2020 0.2800 0.3000 0.2800 0.2950 147,500 +0.02(+7.27%)
Nov 04, 2020 0.2750 0.2750 0.2750 0.2750 32,537 +0.01(+1.85%)
Nov 03, 2020 0.2600 0.2700 0.2600 0.2700 22,000 +0.02(+5.88%)
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.