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 (%)
Mar 31, 2020 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Mar 30, 2020 0.1500 0.1500 0.1400 0.1400 107,500 -0.01(-6.67%)
Mar 27, 2020 0.1550 0.1550 0.1400 0.1500 230,333 -0.01(-3.23%)
Mar 26, 2020 0.1650 0.1650 0.1550 0.1550 9,000 -0.01(-6.06%)
Mar 25, 2020 0.1250 0.1650 0.1250 0.1650 135,500 +0.04(+32.00%)
Mar 24, 2020 0.1350 0.1400 0.1250 0.1250 98,666 +0.01(+13.64%)
Mar 23, 2020 0.1100 0.1150 0.1100 0.1100 20,500 +0.00(+0.00%)
Mar 20, 2020 0.1150 0.1150 0.1050 0.1100 51,500 +0.00(+0.00%)
Mar 19, 2020 0.1150 0.1150 0.1100 0.1100 63,000 -0.06(-33.33%)
Mar 18, 2020 0.1100 0.1650 0.1100 0.1650 8,500 +0.06(+57.14%)
Mar 17, 2020 0.1050 0.1050 0.1000 0.1050 242,500 +0.00(+0.00%)
Mar 16, 2020 0.1000 0.1050 0.1000 0.1050 97,333 +0.00(+5.00%)
Mar 13, 2020 0.1050 0.1150 0.1000 0.1000 58,500 -0.01(-9.09%)
Mar 12, 2020 0.1300 0.1300 0.1100 0.1100 25,500 -0.02(-15.38%)
Mar 11, 2020 0.1350 0.1350 0.1300 0.1300 22,200 -0.01(-7.14%)
Mar 10, 2020 0.1200 0.1400 0.1200 0.1400 36,500 +0.03(+27.27%)
Mar 09, 2020 0.1300 0.1300 0.1100 0.1100 68,166 -0.03(-18.52%)
Mar 06, 2020 0.1400 0.1450 0.1350 0.1350 19,000 -0.01(-3.57%)
Mar 05, 2020 0.1500 0.1600 0.1350 0.1400 97,700 -0.01(-6.67%)
Mar 04, 2020 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Mar 03, 2020 0.1450 0.1600 0.1450 0.1500 127,000 +0.01(+7.14%)
Mar 02, 2020 0.1350 0.1550 0.1350 0.1400 172,500 +0.01(+3.70%)
Feb 28, 2020 0.1400 0.1400 0.1200 0.1350 87,665 +0.00(+0.00%)
Feb 27, 2020 0.1500 0.1500 0.1350 0.1350 24,166 -0.01(-6.90%)
Feb 26, 2020 0.1750 0.1750 0.1450 0.1450 158,200 -0.04(-19.44%)
Feb 25, 2020 0.1900 0.1900 0.1750 0.1800 126,500 -0.01(-5.26%)
Feb 24, 2020 0.1950 0.2000 0.1900 0.1900 137,500 -0.01(-2.56%)
Feb 21, 2020 0.1950 0.1950 0.1950 0.1950 10,499 +0.01(+2.63%)
Feb 20, 2020 0.1950 0.1950 0.1900 0.1900 45,000 -0.01(-2.56%)
Feb 19, 2020 0.1950 0.1950 0.1900 0.1950 23,000 +0.00(+0.00%)
Feb 18, 2020 0.1850 0.2000 0.1850 0.1950 56,500 +0.02(+8.33%)
Feb 14, 2020 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Feb 13, 2020 0.1750 0.1750 0.1700 0.1750 63,333 +0.00(+0.00%)
Feb 12, 2020 0.1750 0.1750 0.1700 0.1750 28,500 -0.01(-5.41%)
Feb 11, 2020 0.1900 0.1900 0.1800 0.1850 47,562 -0.01(-2.63%)
Feb 10, 2020 0.1800 0.1900 0.1800 0.1900 96,000 +0.02(+8.57%)
Feb 07, 2020 0.1950 0.1950 0.1700 0.1750 98,999 -0.03(-12.50%)
Feb 06, 2020 0.1750 0.2500 0.1700 0.2000 153,132 +0.04(+21.21%)
Feb 05, 2020 0.1600 0.1650 0.1600 0.1650 15,500 +0.00(+0.00%)
Feb 04, 2020 0.1700 0.1700 0.1600 0.1650 86,000 +0.00(+0.00%)
Feb 03, 2020 0.1650 0.1650 0.1600 0.1650 113,000 +0.01(+3.13%)
Jan 31, 2020 0.1550 0.1600 0.1550 0.1600 52,833 +0.00(+0.00%)
Jan 30, 2020 0.1550 0.1650 0.1550 0.1600 20,500 +0.01(+3.23%)
Jan 29, 2020 0.1550 0.1550 0.1550 0.1550 9,000 +0.00(+0.00%)
Jan 28, 2020 0.1600 0.1600 0.1550 0.1550 36,000 -0.01(-6.06%)
Jan 27, 2020 0.1600 0.1650 0.1600 0.1650 47,166 -0.01(-2.94%)
Jan 24, 2020 0.1600 0.1700 0.1600 0.1700 12,500 +0.02(+9.68%)
Jan 23, 2020 0.1500 0.1650 0.1500 0.1550 76,500 +0.01(+3.33%)
Jan 22, 2020 0.1500 0.1500 0.1500 0.1500 46,900 +0.00(+0.00%)
Jan 21, 2020 0.1500 0.1500 0.1500 0.1500 64,000 +0.01(+3.45%)
Jan 20, 2020 0.1450 0.1500 0.1350 0.1450 106,500 -0.01(-6.45%)
Jan 17, 2020 0.1500 0.1550 0.1500 0.1550 26,500 +0.01(+6.90%)
Jan 16, 2020 0.1450 0.1450 0.1400 0.1450 88,000 +0.00(+0.00%)
Jan 15, 2020 0.1450 0.1450 0.1400 0.1450 10,000 +0.00(+0.00%)
Jan 14, 2020 0.1450 0.1450 0.1450 0.1450 21,500 +0.00(+0.00%)
Jan 13, 2020 0.1700 0.1700 0.1450 0.1450 106,000 -0.03(-17.14%)
Jan 10, 2020 0.1700 0.1750 0.1700 0.1750 17,000 +0.01(+9.37%)
Jan 09, 2020 0.1800 0.1800 0.1600 0.1600 35,000 -0.04(-20.00%)
Jan 08, 2020 0.1800 0.2000 0.1800 0.2000 17,000 +0.00(+0.00%)
Jan 07, 2020 0.1800 0.2100 0.1800 0.2000 22,000 +0.01(+5.26%)
Jan 06, 2020 0.1900 0.1900 0.1700 0.1900 45,000 +0.02(+11.76%)
Jan 03, 2020 0.1350 0.1750 0.1350 0.1700 234,000 +0.04(+25.93%)
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.