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

Sun Summit Minerals Corp (OP: SMREF )

0.1675 +0.0044 (+2.70%)
Streaming Delayed Price Updated: 1:07 PM EDT, Apr 23, 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 27, 2021 0.3803 0.3803 0.3803 0 +0.01(+2.70%)
Sep 23, 2021 0.3703 0.3703 0.3703 0 -0.01(-3.59%)
Sep 22, 2021 0.3593 0.3841 0.3564 0.3841 15,500 +0.03(+8.50%)
Sep 21, 2021 0.3518 0.3540 0.3518 0.3540 15,000 +0.01(+3.15%)
Sep 20, 2021 0.3471 0.3473 0.3432 0.3432 26,784 -0.02(-6.36%)
Sep 17, 2021 0.3665 0.3665 0.3665 0.3665 8,500 -0.06(-13.76%)
Sep 15, 2021 0.4250 0.4250 0.4250 0 -0.01(-1.69%)
Sep 14, 2021 0.4323 0.4323 0.4323 0.4323 2,000 -0.03(-5.49%)
Sep 10, 2021 0.4574 0.4574 0.4574 0 +0.01(+1.60%)
Sep 08, 2021 0.4502 0.4502 0.4502 0 -0.02(-4.94%)
Sep 02, 2021 0.4736 0.4736 0.4736 0 -0.05(-9.53%)
Aug 31, 2021 0.5235 0.5235 0.5235 0 +0.00(+0.60%)
Aug 30, 2021 0.5204 0.5204 0.5204 0.5204 10,000 +0.08(+17.23%)
Aug 27, 2021 0.4517 0.4517 0.4439 0.4439 6,300 -0.01(-2.67%)
Aug 23, 2021 0.4561 0.4561 0.4561 0 +0.07(+17.49%)
Aug 19, 2021 0.3882 0.3882 0.3882 0 -0.00(-1.10%)
Aug 18, 2021 0.3925 0.3925 0.3925 0.3925 500 +0.01(+2.19%)
Aug 17, 2021 0.3899 0.4066 0.3841 0.3841 6,410 -0.03(-7.18%)
Aug 16, 2021 0.4300 0.4300 0.4137 0.4138 10,414 -0.01(-1.48%)
Aug 13, 2021 0.4288 0.4288 0.4200 0.4200 20,000 -0.02(-4.48%)
Aug 11, 2021 0.4397 0.4397 0.4397 0 +0.02(+3.85%)
Aug 10, 2021 0.4200 0.4234 0.4200 0.4234 4,000 +0.01(+2.39%)
Aug 09, 2021 0.4267 0.4296 0.4106 0.4135 17,300 -0.06(-12.02%)
Aug 06, 2021 0.4700 0.4700 0.4620 0.4700 1,500 -0.00(-0.91%)
Aug 05, 2021 0.4743 0.4743 0.4743 0.4743 1,000 +0.02(+4.49%)
Aug 04, 2021 0.4629 0.4629 0.4539 0.4539 1,100 -0.03(-5.59%)
Aug 03, 2021 0.4808 0.4808 0.4808 0.4808 275 +0.06(+13.13%)
Aug 02, 2021 0.4250 0.4250 0.4250 0.4250 800 -0.01(-1.87%)
Jul 30, 2021 0.4331 0.4331 0.4331 0.4331 500 -0.01(-1.97%)
Jul 29, 2021 0.4420 0.4420 0.4418 0.4418 2,902 +0.00(+0.66%)
Jul 28, 2021 0.4376 0.4389 0.4240 0.4389 3,300 +0.02(+3.91%)
Jul 26, 2021 0.4224 0.4224 0.4224 0 +0.00(+0.24%)
Jul 23, 2021 0.4289 0.4289 0.4214 0.4214 1,300 -0.01(-1.84%)
Jul 22, 2021 0.4293 0.4293 0.4293 0.4293 200 +0.03(+8.68%)
Jul 21, 2021 0.4142 0.4142 0.3850 0.3950 18,050 -0.03(-7.26%)
Jul 20, 2021 0.4200 0.4337 0.4200 0.4259 6,000 +0.00(+0.61%)
Jul 19, 2021 0.4204 0.4600 0.4204 0.4233 7,500 -0.06(-12.27%)
Jul 15, 2021 0.4825 0.4825 0.4825 0 +0.01(+2.31%)
Jul 14, 2021 0.4797 0.4797 0.4716 0.4716 2,500 -0.00(-0.49%)
Jul 13, 2021 0.4798 0.4798 0.4581 0.4739 4,800 +0.00(+0.96%)
Jul 12, 2021 0.4737 0.4737 0.4495 0.4694 16,050 -0.06(-12.15%)
Jul 09, 2021 0.4967 0.5344 0.4967 0.5343 146,700 +0.07(+14.12%)
Jul 08, 2021 0.4941 0.4941 0.4651 0.4682 63,300 -0.02(-3.42%)
Jul 07, 2021 0.5703 0.5703 0.4700 0.4848 34,400 -0.08(-13.89%)
Jul 06, 2021 0.6534 0.6650 0.5630 0.5630 56,754 -0.08(-12.03%)
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.