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

Sun Summit Minerals Corp (OP: SMREF )

0.1900 -0.0017 (-0.89%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 8, 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 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%)
Aug 01, 2017 0.1570 0.1775 0.1570 0.1775 41,000 +0.02(+9.50%)
Jul 31, 2017 0.1621 0.1621 0.1621 0.1621 9,000 +0.02(+16.96%)
Jul 28, 2017 0.1386 0.1386 0.1386 0.1386 4,500 +0.00(+1.91%)
Jul 20, 2017 0.1360 0.1360 0.1360 0 +0.00(+2.26%)
Jul 13, 2017 0.1330 0.1330 0.1330 0 -0.01(-5.27%)
Jul 05, 2017 0.1404 0.1404 0.1404 0 -0.00(-0.85%)
Jul 03, 2017 0.1416 0.1416 0.1416 0.1416 0 +0.00(+0.00%)
Jun 30, 2017 0.1416 0.1416 0.1416 0 +0.01(+7.27%)
Jun 20, 2017 0.1320 0.1320 0.1320 0 -0.02(-13.78%)
Jun 16, 2017 0.1531 0.1531 0.1531 0 +0.00(+0.79%)
Jun 12, 2017 0.1519 0.1519 0.1519 0 +0.00(+1.40%)
Jun 07, 2017 0.1498 0.1498 0.1498 0 +0.01(+5.12%)
Jun 01, 2017 0.1425 0.1425 0.1425 0 +0.01(+5.40%)
May 31, 2017 0.1351 0.1352 0.1351 0.1352 13,500 +0.02(+19.54%)
May 30, 2017 0.1132 0.1132 0.1131 0.1131 3,000 -0.00(-0.18%)
May 26, 2017 0.1133 0.1133 0.1133 0.1133 10,300 -0.01(-5.19%)
May 24, 2017 0.1195 0.1195 0.1195 0 +0.00(+0.67%)
May 19, 2017 0.1187 0.1187 0.1187 0 +0.01(+9.91%)
May 17, 2017 0.1080 0.1080 0.1080 0 -0.02(-16.34%)
May 16, 2017 0.1290 0.1291 0.1290 0.1291 11,500 -0.00(-3.44%)
May 10, 2017 0.1337 0.1337 0.1337 0 +0.00(+3.24%)
May 09, 2017 0.1294 0.1295 0.1293 0.1295 7,700 +0.01(+6.15%)
May 05, 2017 0.1220 0.1220 0.1220 0 +0.02(+20.20%)
May 04, 2017 0.1015 0.1015 0.1015 0.1015 3,500 -0.03(-25.53%)
Apr 03, 2017 0.1363 0.1363 0.1363 0 -0.00(-0.58%)
Mar 24, 2017 0.1371 0.1371 0.1371 0 +0.00(+1.93%)
Feb 28, 2017 0.1345 0.1345 0.1345 0 -0.00(-2.32%)
Feb 24, 2017 0.1377 0.1377 0.1377 0 -0.02(-13.45%)
Feb 14, 2017 0.1591 0.1591 0.1591 0 +0.00(+1.27%)
Feb 10, 2017 0.1571 0.1571 0.1571 0 +0.01(+3.42%)
Feb 09, 2017 0.1519 0.1519 0.1519 0.1519 3,370 -0.01(-8.11%)
Feb 08, 2017 0.1653 0.1653 0.1653 0.1653 13,000 -0.00(-0.60%)
Feb 07, 2017 0.1663 0.1663 0.1663 0.1663 50,000 +0.01(+7.71%)
Feb 06, 2017 0.1493 0.1544 0.1493 0.1544 20,000 +0.01(+8.73%)
Feb 03, 2017 0.1420 0.1420 0.1420 0.1420 6,600 -0.01(-7.13%)
Jan 30, 2017 0.1529 0.1529 0.1529 0 +0.01(+8.98%)
Jan 26, 2017 0.1403 0.1403 0.1403 0 -0.01(-8.24%)
Jan 19, 2017 0.1529 0.1529 0.1529 0 -0.02(-10.06%)
Jan 12, 2017 0.1700 0.1700 0.1700 0 +0.02(+16.28%)
Jan 10, 2017 0.1462 0.1462 0.1462 0 +0.03(+20.83%)
Dec 29, 2016 0.1210 0.1210 0.1210 0 -0.02(-12.57%)
Dec 22, 2016 0.1384 0.1384 0.1384 0 +0.02(+17.09%)
Dec 20, 2016 0.1182 0.1182 0.1182 0 -0.02(-15.39%)
Dec 15, 2016 0.1397 0.1397 0.1397 0 -0.00(-1.06%)
Dec 14, 2016 0.1423 0.1448 0.1411 0.1412 42,000 +0.00(+2.47%)
Dec 09, 2016 0.1378 0.1378 0.1378 0 -0.00(-2.20%)
Dec 07, 2016 0.1409 0.1409 0.1409 0 +0.03(+24.25%)
Dec 01, 2016 0.1134 0.1134 0.1134 0 -0.01(-11.34%)
Nov 30, 2016 0.1279 0.1279 0.1279 0.1279 4,500 -0.01(-4.55%)
Nov 01, 2016 0.1340 0.1340 0.1340 0 -0.00(-2.55%)
Oct 28, 2016 0.1375 0.1375 0.1375 0 +0.00(+0.00%)
Oct 24, 2016 0.1375 0.1375 0.1375 0 +0.01(+7.67%)
Oct 20, 2016 0.1277 0.1277 0.1277 0 +0.01(+8.22%)
Oct 17, 2016 0.1180 0.1180 0.1180 0 +0.00(+0.85%)
Oct 14, 2016 0.1170 0.1170 0.1170 0.1170 1,000 -0.01(-8.38%)
Oct 11, 2016 0.1277 0.1277 0.1277 0 +0.01(+8.77%)
Oct 06, 2016 0.1174 0.1174 0.1174 0 -0.03(-18.02%)
Oct 04, 2016 0.1432 0.1432 0.1432 0 +0.02(+15.67%)
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.