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

Sun Summit Minerals Corp (TSV: SMN )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, May 6, 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 (%)
Apr 30, 2020 0.2000 0.2050 0.1900 0.2050 25,500 -0.01(-2.38%)
Apr 29, 2020 0.2400 0.2500 0.2050 0.2100 230,166 -0.02(-8.70%)
Apr 28, 2020 0.2000 0.2300 0.2000 0.2300 122,996 +0.03(+12.20%)
Apr 27, 2020 0.1900 0.2200 0.1900 0.2050 228,365 +0.01(+5.13%)
Apr 24, 2020 0.1950 0.1950 0.1950 0.1950 10,000 +0.00(+0.00%)
Apr 23, 2020 0.1700 0.2200 0.1700 0.1950 177,833 +0.02(+14.71%)
Apr 22, 2020 0.1650 0.1700 0.1650 0.1700 13,000 +0.01(+3.03%)
Apr 21, 2020 0.1650 0.1650 0.1650 0.1650 4,000 +0.00(+0.00%)
Apr 20, 2020 0.1600 0.1650 0.1600 0.1650 18,000 +0.00(+0.00%)
Apr 17, 2020 0.1600 0.1650 0.1600 0.1650 11,166 +0.01(+3.13%)
Apr 16, 2020 0.1500 0.1600 0.1500 0.1600 24,700 +0.01(+6.67%)
Apr 15, 2020 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Apr 14, 2020 0.1550 0.1600 0.1500 0.1500 16,000 -0.01(-3.23%)
Apr 13, 2020 0.1650 0.1650 0.1500 0.1550 72,800 -0.02(-11.43%)
Apr 09, 2020 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Apr 08, 2020 0.1500 0.1650 0.1500 0.1650 50,500 +0.01(+6.45%)
Apr 07, 2020 0.1650 0.1650 0.1450 0.1550 93,000 -0.01(-6.06%)
Apr 06, 2020 0.1550 0.1650 0.1550 0.1650 15,000 +0.02(+10.00%)
Apr 03, 2020 0.1550 0.1600 0.1450 0.1500 25,400 +0.00(+0.00%)
Apr 02, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+3.45%)
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%)
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.