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 (%)
Jan 25, 2019 0.0775 0.0775 0.0775 0 +0.00(+1.97%)
Jan 23, 2019 0.0760 0.0760 0.0760 0 +0.00(+2.70%)
Jan 22, 2019 0.0740 0.0740 0.0740 0.0740 500 -0.01(-15.91%)
Jan 17, 2019 0.0880 0.0880 0.0880 0 -0.02(-16.19%)
Jan 14, 2019 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jan 08, 2019 0.0950 0.0950 0.0950 0 +0.01(+13.10%)
Jan 07, 2019 0.0840 0.0840 0.0840 0.0840 20,000 -0.01(-6.67%)
Jan 04, 2019 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+1.01%)
Dec 28, 2018 0.0891 0.0891 0.0891 0 -0.00(-4.19%)
Dec 27, 2018 0.0900 0.0930 0.0900 0.0930 2,500 +0.03(+55.00%)
Dec 26, 2018 0.0600 0.0600 0.0600 0.0600 15,000 -0.03(-31.82%)
Dec 21, 2018 0.0880 0.0880 0.0880 0 -0.00(-2.76%)
Dec 20, 2018 0.0704 0.0905 0.0704 0.0905 6,500 +0.01(+7.61%)
Dec 17, 2018 0.0841 0.0841 0.0841 0 -0.01(-12.03%)
Dec 12, 2018 0.0956 0.0956 0.0956 0 +0.00(+5.05%)
Dec 07, 2018 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Dec 06, 2018 0.0790 0.0910 0.0790 0.0910 7,400 -0.00(-2.15%)
Nov 30, 2018 0.0930 0.0930 0.0930 0 +0.00(+0.00%)
Nov 29, 2018 0.0930 0.0950 0.0930 0.0930 7,500 -0.01(-13.49%)
Nov 28, 2018 0.0940 0.1075 0.0940 0.1075 8,000 +0.01(+8.59%)
Nov 26, 2018 0.0990 0.0990 0.0990 0 -0.01(-11.13%)
Nov 21, 2018 0.1114 0.1114 0.1114 0 -0.01(-4.79%)
Nov 16, 2018 0.1170 0.1170 0.1170 0 -0.00(-0.85%)
Nov 14, 2018 0.1180 0.1180 0.1180 0 -0.01(-7.09%)
Nov 13, 2018 0.1270 0.1270 0.1270 68 +0.00(+0.00%)
Nov 08, 2018 0.1270 0.1270 0.1270 0 +0.00(+0.00%)
Nov 05, 2018 0.1270 0.1270 0.1270 0 +0.01(+5.83%)
Oct 31, 2018 0.1200 0.1200 0.1200 0 +0.01(+11.11%)
Oct 25, 2018 0.1080 0.1080 0.1080 0 -0.01(-8.47%)
Oct 24, 2018 0.1180 0.1180 0.1180 68 +0.00(+0.00%)
Oct 23, 2018 0.1180 0.1180 0.1180 0.1180 3,000 -0.02(-12.59%)
Oct 19, 2018 0.1350 0.1350 0.1350 0 +0.01(+5.63%)
Oct 18, 2018 0.1278 0.1278 0.1278 0.1278 1,000 -0.03(-19.62%)
Oct 12, 2018 0.1590 0.1590 0.1590 0 +0.02(+18.66%)
Oct 11, 2018 0.1340 0.1340 0.1340 0.1340 1,400 +0.01(+9.84%)
Oct 09, 2018 0.1220 0.1220 0.1220 0 +0.00(+0.00%)
Oct 05, 2018 0.1220 0.1220 0.1220 0 +0.00(+0.00%)
Oct 04, 2018 0.1220 0.1220 0.1220 0.1220 9,000 -0.01(-8.27%)
Sep 28, 2018 0.1330 0.1330 0.1330 0 +0.01(+9.02%)
Sep 26, 2018 0.1220 0.1220 0.1220 0 -0.00(-2.40%)
Sep 25, 2018 0.1250 0.1250 0.1250 0.1250 8,800 +0.00(+0.00%)
Sep 19, 2018 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Sep 18, 2018 0.1100 0.1100 0.1100 0.1100 9,000 -0.01(-8.33%)
Sep 17, 2018 0.1200 0.1200 0.1200 0.1200 33,000 +0.00(+1.69%)
Sep 14, 2018 0.1180 0.1180 0.1180 0.1180 2,500 -0.01(-5.60%)
Sep 11, 2018 0.1250 0.1250 0.1250 0 -0.01(-9.75%)
Sep 10, 2018 0.1385 0.1385 0.1385 0.1385 11,000 +0.00(+0.36%)
Sep 07, 2018 0.1380 0.1380 0.1380 0.1380 10,000 +0.02(+15.00%)
Sep 06, 2018 0.1222 0.1250 0.1200 0.1200 60,000 -0.01(-7.69%)
Sep 04, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Aug 31, 2018 0.1250 0.1250 0.1250 0 +0.00(+3.31%)
Aug 30, 2018 0.1220 0.1220 0.1210 0.1210 14,000 -0.00(-1.63%)
Aug 28, 2018 0.1230 0.1230 0.1230 0 +0.00(+0.82%)
Aug 27, 2018 0.1215 0.1220 0.1215 0.1220 7,515 +0.00(+3.39%)
Aug 21, 2018 0.1180 0.1180 0.1180 0 -0.01(-7.09%)
Aug 16, 2018 0.1270 0.1270 0.1270 0 +0.00(+0.00%)
Aug 10, 2018 0.1270 0.1270 0.1270 0 +0.02(+14.41%)
Aug 07, 2018 0.1110 0.1110 0.1110 0 -0.00(-2.29%)
Aug 03, 2018 0.1136 0.1136 0.1136 0 +0.02(+20.47%)
Aug 01, 2018 0.0943 0.0943 0.0943 0 -0.01(-5.61%)
Jul 31, 2018 0.0935 0.0999 0.0935 0.0999 35,000 +0.01(+7.42%)
Jul 27, 2018 0.0930 0.0930 0.0930 0 -0.01(-6.06%)
Jul 26, 2018 0.0960 0.0990 0.0960 0.0990 25,000 -0.02(-13.99%)
Jul 23, 2018 0.1151 0.1151 0.1151 0 +0.01(+8.58%)
Jul 20, 2018 0.0900 0.1060 0.0900 0.1060 16,000 -0.02(-18.90%)
Jul 11, 2018 0.1307 0.1307 0.1307 0 +0.00(+0.54%)
Jun 26, 2018 0.1300 0.1300 0.1300 0 -0.00(-2.55%)
Jun 25, 2018 0.1334 0.1334 0.1334 0.1334 182,000 -0.00(-0.07%)
Jun 20, 2018 0.1335 0.1335 0.1335 0 -0.00(-0.22%)
Jun 19, 2018 0.1338 0.1338 0.1338 0.1338 128,500 -0.00(-1.98%)
Jun 14, 2018 0.1365 0.1365 0.1365 0 -0.02(-14.15%)
Jun 13, 2018 0.1370 0.1590 0.1370 0.1590 500 +0.01(+3.58%)
Jun 12, 2018 0.1535 0.1535 0.1535 0.1535 7,000 +0.01(+3.51%)
Jun 11, 2018 0.1483 0.1483 0.1483 0.1483 13,500 -0.00(-2.66%)
May 31, 2018 0.1524 0.1524 0.1524 0 +0.00(+1.57%)
May 24, 2018 0.1500 0.1500 0.1500 0 +0.01(+5.63%)
May 22, 2018 0.1420 0.1420 0.1420 0 +0.00(+0.00%)
May 15, 2018 0.1420 0.1420 0.1420 0 -0.02(-10.69%)
May 09, 2018 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
May 07, 2018 0.1590 0.1590 0.1590 0 -0.01(-8.09%)
May 01, 2018 0.1730 0.1730 0.1730 0 -0.00(-0.57%)
Apr 30, 2018 0.1740 0.1740 0.1740 0.1740 1,000 +0.00(+2.84%)
Apr 26, 2018 0.1692 0.1692 0.1692 0 -0.01(-4.68%)
Apr 24, 2018 0.1775 0.1775 0.1775 0 -0.01(-6.58%)
Apr 23, 2018 0.1900 0.1900 0.1900 0.1900 5,500 +0.02(+8.57%)
Apr 18, 2018 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Apr 10, 2018 0.1850 0.1850 0.1850 0 +0.01(+3.93%)
Apr 09, 2018 0.1960 0.1960 0.1780 0.1780 7,100 -0.02(-8.25%)
Apr 06, 2018 0.1770 0.2030 0.1730 0.1940 59,625 -0.00(-0.51%)
Apr 04, 2018 0.1950 0.1950 0.1950 0 -0.00(-1.52%)
Apr 02, 2018 0.1980 0.1980 0.1980 0 +0.00(+0.99%)
Mar 29, 2018 0.1961 0.1961 0.1961 0 -0.00(-0.48%)
Mar 28, 2018 0.2034 0.2034 0.1970 0.1970 19,000 -0.01(-5.20%)
Mar 27, 2018 0.2170 0.2210 0.2000 0.2078 102,691 +0.01(+6.56%)
Mar 26, 2018 0.1750 0.2010 0.1750 0.1950 85,000 +0.02(+14.17%)
Mar 19, 2018 0.1708 0.1708 0.1708 0 +0.00(+0.18%)
Mar 16, 2018 0.1800 0.1800 0.1705 0.1705 9,378 -0.01(-6.68%)
Mar 15, 2018 0.1880 0.1880 0.1827 0.1827 13,000 -0.01(-3.84%)
Mar 14, 2018 0.1900 0.1900 0.1900 0.1900 15,001 -0.01(-5.00%)
Mar 13, 2018 0.1930 0.2120 0.1930 0.2000 12,900 +0.01(+4.77%)
Mar 12, 2018 0.1950 0.1950 0.1908 0.1909 35,256 -0.02(-7.33%)
Mar 09, 2018 0.2070 0.2070 0.2030 0.2060 22,500 -0.01(-3.74%)
Mar 08, 2018 0.2140 0.2140 0.2140 0.2140 5,000 -0.01(-4.04%)
Mar 07, 2018 0.2240 0.2240 0.2230 0.2230 15,500 -0.01(-4.70%)
Mar 06, 2018 0.2240 0.2340 0.2121 0.2340 27,450 +0.02(+7.09%)
Mar 05, 2018 0.2130 0.2185 0.2050 0.2185 46,200 +0.01(+5.56%)
Mar 02, 2018 0.1990 0.2150 0.1970 0.2070 69,000 +0.01(+6.70%)
Feb 28, 2018 0.1940 0.1940 0.1940 0 +0.02(+10.23%)
Feb 26, 2018 0.1760 0.1760 0.1760 0 -0.00(-0.56%)
Feb 23, 2018 0.1800 0.1850 0.1680 0.1770 83,000 +0.01(+5.80%)
Feb 22, 2018 0.1839 0.1900 0.1600 0.1673 69,200 +0.00(+2.64%)
Feb 21, 2018 0.1757 0.1787 0.1630 0.1630 7,000 +0.00(+2.52%)
Feb 20, 2018 0.1555 0.1590 0.1470 0.1590 10,000 -0.01(-7.56%)
Feb 16, 2018 0.1720 0.1720 0.1720 0 -0.02(-8.02%)
Feb 15, 2018 0.1750 0.1990 0.1737 0.1870 57,000 +0.01(+5.65%)
Feb 14, 2018 0.1730 0.1770 0.1612 0.1770 37,500 -0.02(-8.29%)
Feb 13, 2018 0.1287 0.1820 0.1287 0.1930 71,700 +0.07(+50.78%)
Feb 09, 2018 0.1280 0.1280 0.1280 0 +0.00(+0.00%)
Feb 05, 2018 0.1280 0.1280 0.1280 0 -0.01(-7.25%)
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.