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 (%)
Nov 30, 2021 0.4900 0.5200 0.4600 0.4650 417,602 -0.01(-3.12%)
Nov 29, 2021 0.5000 0.5000 0.4800 0.4800 12,519 +0.00(+0.00%)
Nov 26, 2021 0.4900 0.5300 0.4800 0.4800 101,108 -0.01(-2.04%)
Nov 25, 2021 0.5100 0.5100 0.4900 0.4900 22,200 -0.03(-5.77%)
Nov 24, 2021 0.4900 0.5200 0.4800 0.5200 51,500 +0.02(+4.00%)
Nov 23, 2021 0.5500 0.5500 0.4900 0.5000 141,409 -0.06(-10.71%)
Nov 22, 2021 0.5700 0.5700 0.5500 0.5600 106,501 +0.00(+0.00%)
Nov 19, 2021 0.5700 0.5700 0.5600 0.5600 49,065 -0.01(-1.75%)
Nov 18, 2021 0.5900 0.5700 0.5700 0.5700 34,900 -0.03(-5.00%)
Nov 17, 2021 0.6000 0.6100 0.6000 0.6000 27,750 +0.01(+1.69%)
Nov 16, 2021 0.5800 0.6100 0.5700 0.5900 56,500 +0.02(+3.51%)
Nov 15, 2021 0.5900 0.5900 0.5700 0.5700 10,600 -0.01(-1.72%)
Nov 12, 2021 0.6100 0.6200 0.5500 0.5800 121,548 -0.02(-3.33%)
Nov 11, 2021 0.6600 0.6600 0.5900 0.6000 194,065 -0.05(-7.69%)
Nov 10, 2021 0.5600 0.6500 259,068 +0.08(+14.04%)
Nov 09, 2021 0.5300 0.5700 0.5300 0.5700 246,666 +0.06(+11.76%)
Nov 08, 2021 0.5200 0.5200 0.5100 0.5100 87,500 -0.01(-1.92%)
Nov 05, 2021 0.4700 0.5300 0.4700 0.5200 273,700 +0.05(+9.47%)
Nov 04, 2021 0.4550 0.4800 0.4500 0.4750 121,560 +0.03(+6.74%)
Nov 03, 2021 0.4500 0.4500 0.4450 0.4450 2,200 +0.00(+0.00%)
Nov 02, 2021 0.4500 0.4500 0.4450 0.4450 28,301 -0.02(-3.26%)
Nov 01, 2021 0.4550 0.4600 0.4500 0.4600 38,500 +0.00(+0.00%)
Oct 29, 2021 0.4500 0.4600 0.4500 0.4600 15,000 +0.01(+1.10%)
Oct 28, 2021 0.4350 0.4550 0.4350 0.4550 58,922 +0.02(+4.60%)
Oct 27, 2021 0.4600 0.4600 0.4350 0.4350 145,321 -0.03(-5.43%)
Oct 26, 2021 0.4800 0.4600 36,648 -0.02(-4.17%)
Oct 25, 2021 0.4800 0.4800 0.4800 0.4800 6,080 -0.01(-1.03%)
Oct 22, 2021 0.5000 0.5100 0.4750 0.4850 53,500 -0.02(-3.00%)
Oct 21, 2021 0.4800 0.5300 0.4800 0.5000 53,400 +0.02(+3.09%)
Oct 20, 2021 0.4950 0.5100 0.4850 0.4850 33,528 -0.01(-2.02%)
Oct 19, 2021 0.5200 0.5200 0.4950 0.4950 117,548 -0.02(-2.94%)
Oct 18, 2021 0.5700 0.5700 0.5100 0.5100 82,000 -0.06(-10.53%)
Oct 15, 2021 0.5500 0.5700 0.5500 0.5700 8,503 +0.03(+5.56%)
Oct 14, 2021 0.5200 0.5800 0.5200 0.5400 122,100 +0.04(+8.00%)
Oct 13, 2021 0.5100 0.5200 0.5000 0.5000 65,035 +0.00(+0.00%)
Oct 12, 2021 0.5000 0.5100 0.5000 0.5000 52,800 +0.01(+2.04%)
Oct 08, 2021 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
Oct 07, 2021 0.5300 0.5300 0.5100 0.5100 10,000 +0.00(+0.00%)
Oct 06, 2021 0.5000 0.5600 0.4900 0.5100 133,700 +0.01(+2.00%)
Oct 05, 2021 0.5000 0.5000 0.5000 0.5000 6,000 +0.01(+2.04%)
Oct 04, 2021 0.5200 0.5200 0.4900 0.4900 30,024 -0.04(-7.55%)
Oct 01, 2021 0.5200 0.5400 0.5200 0.5300 15,046 +0.01(+1.92%)
Sep 30, 2021 0.4850 0.5600 0.4850 0.5200 218,000 +0.04(+8.33%)
Sep 29, 2021 0.4950 0.4950 0.4800 0.4800 84,100 -0.01(-1.03%)
Sep 28, 2021 0.4900 0.5000 0.4850 0.4850 256,005 +0.01(+2.11%)
Sep 27, 2021 0.4850 0.4950 0.4750 0.4750 45,100 -0.02(-3.06%)
Sep 24, 2021 0.4950 0.4950 0.4900 0.4900 30,500 -0.01(-1.01%)
Sep 23, 2021 0.4950 0.5000 0.4700 0.4950 119,100 -0.02(-2.94%)
Sep 22, 2021 0.4600 0.5100 0.4600 0.5100 33,001 +0.05(+10.87%)
Sep 21, 2021 0.4450 0.4650 0.4400 0.4600 69,118 +0.03(+5.75%)
Sep 20, 2021 0.4500 0.4600 0.4350 0.4350 103,614 -0.02(-3.33%)
Sep 17, 2021 0.5000 0.5100 0.4450 0.4500 182,238 -0.06(-11.76%)
Sep 16, 2021 0.5300 0.5300 0.5000 0.5100 61,100 -0.03(-5.56%)
Sep 15, 2021 0.5500 0.5500 0.5400 0.5400 49,740 -0.02(-3.57%)
Sep 14, 2021 0.5500 0.5700 0.5500 0.5600 67,820 +0.00(+0.00%)
Sep 13, 2021 0.5900 0.5900 0.5500 0.5600 103,040 -0.03(-5.08%)
Sep 10, 2021 0.5900 0.5900 0.5900 0.5900 5,500 +0.01(+1.72%)
Sep 09, 2021 0.5800 0.5800 0.5800 0.5800 3,300 +0.00(+0.00%)
Sep 08, 2021 0.6000 0.6000 0.5800 0.5800 6,000 -0.01(-1.69%)
Sep 07, 2021 0.5900 0.6000 0.5700 0.5900 80,603 +0.00(+0.00%)
Sep 03, 2021 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Sep 02, 2021 0.6100 0.6100 0.5700 0.5800 92,305 -0.03(-4.92%)
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.