Skip to main content
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 (%)
May 31, 2021 0.9900 1.100 0.9700 1.100 158,858 +0.11(+11.11%)
May 28, 2021 0.9700 0.9900 0.9500 0.9900 68,645 +0.01(+1.02%)
May 27, 2021 1.020 1.020 0.9600 0.9800 243,577 -0.04(-3.92%)
May 26, 2021 1.080 1.080 1.000 1.020 96,408 -0.04(-3.77%)
May 25, 2021 1.010 1.070 0.9700 1.060 183,545 +0.03(+2.91%)
May 21, 2021 1.030 1.030 1.030 0 +0.01(+0.98%)
May 20, 2021 1.090 1.090 1.010 1.020 101,755 -0.06(-5.56%)
May 19, 2021 1.150 1.150 1.040 1.080 230,274 -0.03(-2.70%)
May 18, 2021 1.060 1.130 1.050 1.110 468,595 +0.06(+5.71%)
May 17, 2021 1.040 1.050 1.030 1.050 325,256 +0.03(+2.94%)
May 14, 2021 0.9500 1.030 0.9400 1.020 178,906 +0.06(+6.25%)
May 13, 2021 0.9800 0.9900 0.9000 0.9600 230,659 -0.03(-3.03%)
May 12, 2021 0.9900 1.090 0.9800 0.9900 872,131 -0.03(-2.94%)
May 11, 2021 0.9500 1.075 0.8000 1.020 1,640,328 +0.11(+12.09%)
May 10, 2021 0.9100 0.9500 0.8800 0.9100 237,141 -0.01(-1.09%)
May 07, 2021 0.8200 0.9300 0.8100 0.9200 605,789 +0.13(+16.46%)
May 06, 2021 0.8000 0.8100 0.7900 0.7900 60,665 -0.01(-1.25%)
May 05, 2021 0.8100 0.8200 0.7800 0.8000 152,585 -0.01(-1.23%)
May 04, 2021 0.8100 0.8100 0.7800 0.8100 115,058 +0.00(+0.00%)
May 03, 2021 0.7800 0.8300 0.7600 0.8100 174,740 +0.03(+3.85%)
Apr 30, 2021 0.7400 0.8500 0.6900 0.7800 362,746 +0.03(+4.00%)
Apr 29, 2021 0.6500 0.7500 0.6400 0.7500 222,064 +0.11(+17.19%)
Apr 28, 2021 0.6400 0.6500 0.6300 0.6400 158,502 -0.03(-4.48%)
Apr 27, 2021 0.6800 0.6800 0.6500 0.6700 46,745 +0.03(+4.69%)
Apr 26, 2021 0.6100 0.6400 0.5800 0.6400 144,455 +0.03(+4.92%)
Apr 23, 2021 0.6200 0.6200 0.6100 0.6100 26,501 -0.01(-1.61%)
Apr 22, 2021 0.6100 0.6200 0.5900 0.6200 80,566 +0.00(+0.00%)
Apr 21, 2021 0.6600 0.6600 0.5800 0.6200 275,148 -0.03(-4.62%)
Apr 20, 2021 0.6500 0.6500 0.6300 0.6500 51,701 -0.01(-1.52%)
Apr 19, 2021 0.6900 0.7000 0.6300 0.6600 130,365 -0.02(-2.94%)
Apr 16, 2021 0.6600 0.7000 0.6400 0.6800 62,807 +0.02(+3.03%)
Apr 15, 2021 0.6500 0.6600 0.6100 0.6600 82,823 +0.01(+1.54%)
Apr 14, 2021 0.6900 0.7000 0.6400 0.6500 52,300 -0.03(-4.41%)
Apr 13, 2021 0.7000 0.7000 0.6800 0.6800 75,819 -0.01(-1.45%)
Apr 12, 2021 0.6500 0.7000 0.6500 0.6900 222,631 +0.06(+9.52%)
Apr 09, 2021 0.6300 0.6400 0.6300 0.6300 74,340 +0.00(+0.00%)
Apr 08, 2021 0.6300 0.6600 0.6200 0.6300 126,127 +0.01(+1.61%)
Apr 07, 2021 0.6200 0.6300 0.6000 0.6200 58,308 -0.01(-1.59%)
Apr 06, 2021 0.5900 0.6700 0.5900 0.6300 300,738 +0.04(+6.78%)
Apr 05, 2021 0.5400 0.6000 0.5400 0.5900 301,765 +0.05(+9.26%)
Apr 01, 2021 0.5400 0.5400 0.5400 0 +0.03(+5.88%)
Mar 31, 2021 0.4950 0.5300 0.4800 0.5100 82,253 +0.01(+2.00%)
Mar 30, 2021 0.5400 0.5400 0.4900 0.5000 292,416 -0.04(-7.41%)
Mar 29, 2021 0.5800 0.6100 0.5400 0.5400 225,305 -0.04(-6.90%)
Mar 26, 2021 0.5600 0.5800 0.5600 0.5800 79,700 +0.02(+3.57%)
Mar 25, 2021 0.5700 0.5800 0.5600 0.5600 323,209 +0.00(+0.00%)
Mar 24, 2021 0.5000 0.5800 0.5000 0.5600 627,560 +0.07(+14.29%)
Mar 23, 2021 0.4950 0.5200 0.4600 0.4900 1,012,885 +0.03(+7.69%)
Mar 22, 2021 0.4150 0.4550 0.4150 0.4550 168,043 +0.05(+10.98%)
Mar 19, 2021 0.4000 0.4100 0.4000 0.4100 50,007 +0.01(+3.80%)
Mar 18, 2021 0.3850 0.3950 0.3850 0.3950 33,353 +0.01(+2.60%)
Mar 17, 2021 0.3800 0.3850 0.3800 0.3850 23,499 +0.00(+0.00%)
Mar 16, 2021 0.3800 0.3850 0.3800 0.3850 114,000 +0.01(+1.32%)
Mar 15, 2021 0.3750 0.3850 0.3750 0.3800 45,176 +0.00(+0.00%)
Mar 12, 2021 0.3950 0.3950 0.3700 0.3800 121,001 -0.02(-3.80%)
Mar 11, 2021 0.4000 0.4000 0.3900 0.3950 125,658 +0.01(+1.28%)
Mar 10, 2021 0.4100 0.4100 0.3750 0.3900 280,678 -0.02(-4.88%)
Mar 09, 2021 0.3900 0.4100 0.3900 0.4100 133,666 +0.01(+2.50%)
Mar 08, 2021 0.3950 0.4000 0.3900 0.4000 67,500 +0.00(+0.00%)
Mar 05, 2021 0.4100 0.4100 0.3950 0.4000 39,000 +0.00(+0.00%)
Mar 04, 2021 0.4250 0.4250 0.3900 0.4000 74,276 -0.03(-8.05%)
Mar 03, 2021 0.4650 0.4750 0.4350 0.4350 122,073 -0.03(-5.43%)
Mar 02, 2021 0.4300 0.4600 0.4300 0.4600 68,825 +0.04(+9.52%)
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.