Sun Metals Corp (SMTTF) Exchange: PINK
Data as of Oct. 8, 2025
$0.17 ($-0.01) -6.72%
Sun Metals Corp - Daily Information
Click for more stock information on Sun Metals Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $0.18 |
| Previous Close | $0.17 |
| High | $0.18 |
| Low | $0.17 |
| Adjusted Open | $0.18 |
| Previous Adjusted Close | $0.17 |
| Adjusted High | $0.18 |
| Adjusted Low | $0.17 |
About Sun Metals Corp (SMTTF)
Samart Telecoms Public
Invest in Sun Metals Corp (SMTTF)
Historical Stock Data for Sun Metals Corp (SMTTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-03-08 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 34,270 |
| 2021-03-05 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 173,647 |
| 2021-03-04 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 61,010 |
| 2021-03-03 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 37,254 |
| 2021-03-02 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1,000 |
| 2021-03-01 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 29,439 |
| 2021-02-26 | $0.15 | $0.16 | $0.14 | $0.16 | $0.16 | 38,750 |
| 2021-02-25 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 47,000 |
| 2021-02-24 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 47,000 |
| 2021-02-23 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 22,000 |
| 2021-02-22 | $0.14 | $0.17 | $0.14 | $0.16 | $0.16 | 334,015 |
| 2021-02-19 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 109,500 |
| 2021-02-18 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 3,266 |
| 2021-02-17 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 3,266 |
| 2021-02-16 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 7,709 |
| 2021-02-12 | $0.15 | $0.16 | $0.14 | $0.16 | $0.16 | 276,900 |
| 2021-02-11 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 33,206 |
| 2021-02-10 | $0.16 | $0.16 | $0.14 | $0.16 | $0.16 | 212,501 |
| 2021-02-09 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 212,501 |
| 2021-02-08 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 53,891 |
| 2021-02-05 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-02-04 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 101,200 |
| 2021-02-03 | $0.12 | $0.15 | $0.12 | $0.13 | $0.13 | 27,200 |
| 2021-02-02 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,000 |
| 2021-02-01 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 50,075 |
| 2021-01-29 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 84,500 |
| 2021-01-28 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 56,600 |
| 2021-01-27 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 21,900 |
| 2021-01-26 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 14,600 |
| 2021-01-25 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 1,138 |
| 2021-01-22 | $0.14 | $0.15 | $0.13 | $0.15 | $0.15 | 482,200 |
| 2021-01-21 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 50,900 |
| 2021-01-20 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 106,171 |
| 2021-01-19 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 13,900 |
| 2021-01-15 | $0.12 | $0.14 | $0.12 | $0.12 | $0.12 | 69,172 |
| 2021-01-14 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 20,300 |
| 2021-01-13 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 108,990 |
| 2021-01-12 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 42,920 |
| 2021-01-11 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 14,500 |
| 2021-01-08 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 57,050 |
| 2021-01-07 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 140,913 |
| 2021-01-06 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 305,105 |
| 2021-01-05 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 82,812 |
| 2021-01-04 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 82,200 |
| 2020-12-31 | $0.13 | $0.14 | $0.12 | $0.14 | $0.14 | 85,310 |
| 2020-12-30 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 21,086 |
| 2020-12-29 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 34,737 |
| 2020-12-28 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 25,311 |
| 2020-12-24 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 10,131 |
| 2020-12-23 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 11,050 |
| 2020-12-22 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 24,297 |
| 2020-12-21 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 67,500 |
| 2020-12-18 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 37,500 |
| 2020-12-17 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 40,350 |
| 2020-12-16 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 12,560 |
| 2020-12-15 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 8,500 |
| 2020-12-14 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 3,550 |
| 2020-12-11 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 194,150 |
| 2020-12-10 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 22,462 |
| 2020-12-09 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 18,137 |
| 2020-12-08 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 55,580 |
| 2020-12-07 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 122,693 |
| 2020-12-04 | $0.10 | $0.11 | $0.09 | $0.11 | $0.11 | 148,821 |
| 2020-12-03 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 51,463 |
| 2020-12-02 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 45,585 |
| 2020-12-01 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 41,445 |
| 2020-11-30 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2020-11-27 | $0.06 | $0.09 | $0.06 | $0.09 | $0.09 | 41,445 |
| 2020-11-25 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 39,350 |
| 2020-11-24 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 1,100 |
| 2020-11-23 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 230,950 |
| 2020-11-20 | $0.08 | $0.09 | $0.07 | $0.07 | $0.07 | 77,000 |
| 2020-11-19 | $0.09 | $0.09 | $0.07 | $0.09 | $0.09 | 429,590 |
| 2020-11-18 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 3,625 |
| 2020-11-17 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 29,090 |
| 2020-11-16 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 46,762 |
| 2020-11-13 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 125,531 |
| 2020-11-12 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 37,565 |
| 2020-11-11 | $0.09 | $0.10 | $0.08 | $0.10 | $0.10 | 38,676 |
| 2020-11-10 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 10,000 |
| 2020-11-09 | $0.08 | $0.10 | $0.07 | $0.08 | $0.08 | 21,660 |
| 2020-11-06 | $0.10 | $0.10 | $0.07 | $0.08 | $0.08 | 67,192 |
| 2020-11-05 | $0.09 | $0.10 | $0.08 | $0.10 | $0.10 | 102,000 |
| 2020-11-04 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 32,000 |
| 2020-11-03 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 40,500 |
| 2020-11-02 | $0.08 | $0.10 | $0.06 | $0.07 | $0.07 | 168,700 |
| 2020-10-30 | $0.08 | $0.10 | $0.08 | $0.08 | $0.08 | 51,501 |
| 2020-10-29 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 2,175 |
| 2020-10-28 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 188,910 |
| 2020-10-27 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 47,000 |
| 2020-10-26 | $0.09 | $0.10 | $0.08 | $0.08 | $0.08 | 76,150 |
| 2020-10-23 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 65,000 |
| 2020-10-22 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 90,297 |
| 2020-10-21 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 52,500 |
| 2020-10-20 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 10,100 |
| 2020-10-19 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 192,950 |
| 2020-10-16 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 125,500 |
| 2020-10-15 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 280,500 |
| 2020-10-14 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 131,456 |
| 2020-10-13 | $0.10 | $0.11 | $0.08 | $0.09 | $0.09 | 143,888 |
| 2020-10-12 | $0.08 | $0.12 | $0.08 | $0.11 | $0.11 | 5,023 |
| 2020-10-09 | $0.10 | $0.10 | $0.08 | $0.10 | $0.10 | 153,963 |
| 2020-10-08 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 69,310 |
| 2020-10-07 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 133,292 |
| 2020-10-06 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 39,309 |
| 2020-10-05 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 16,540 |
| 2020-10-02 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 95,450 |
| 2020-10-01 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 48,965 |
| 2020-09-30 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 191,196 |
| 2020-09-29 | $0.13 | $0.15 | $0.09 | $0.10 | $0.10 | 152,526 |
| 2020-09-28 | $0.12 | $0.16 | $0.12 | $0.13 | $0.13 | 32,231 |
| 2020-09-25 | $0.12 | $0.16 | $0.12 | $0.13 | $0.13 | 101,010 |
| 2020-09-24 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 37,000 |
| 2020-09-23 | $0.13 | $0.15 | $0.12 | $0.13 | $0.13 | 106,045 |
| 2020-09-22 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 4,300 |
| 2020-09-21 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 107,828 |
| 2020-09-18 | $0.14 | $0.17 | $0.13 | $0.14 | $0.14 | 252,540 |
| 2020-09-17 | $0.12 | $0.17 | $0.12 | $0.17 | $0.17 | 11,110 |
| 2020-09-16 | $0.14 | $0.14 | $0.12 | $0.14 | $0.14 | 126,300 |
| 2020-09-15 | $0.13 | $0.16 | $0.13 | $0.14 | $0.14 | 25,500 |
| 2020-09-14 | $0.16 | $0.17 | $0.14 | $0.14 | $0.14 | 124,245 |
| 2020-09-11 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 118,800 |
| 2020-09-10 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 10,000 |
| 2020-09-09 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 18,250 |
| 2020-09-08 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 45,859 |
| 2020-09-04 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 25,725 |
| 2020-09-03 | $0.14 | $0.15 | $0.13 | $0.15 | $0.15 | 118,932 |
| 2020-09-02 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 6,717 |
| 2020-09-01 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 38,096 |
| 2020-08-31 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 50,600 |
| 2020-08-28 | $0.14 | $0.16 | $0.12 | $0.16 | $0.16 | 12,709 |
| 2020-08-27 | $0.14 | $0.16 | $0.12 | $0.16 | $0.16 | 221,245 |
| 2020-08-26 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 12,841 |
| 2020-08-25 | $0.16 | $0.16 | $0.12 | $0.16 | $0.16 | 9,621 |
| 2020-08-24 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 150 |
| 2020-08-21 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1,295 |
| 2020-08-20 | $0.13 | $0.16 | $0.13 | $0.16 | $0.16 | 100,705 |
| 2020-08-19 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 268,180 |
| 2020-08-18 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 59,300 |
| 2020-08-17 | $0.13 | $0.15 | $0.12 | $0.14 | $0.14 | 69,600 |
| 2020-08-14 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 70,300 |
| 2020-08-13 | $0.12 | $0.15 | $0.12 | $0.15 | $0.15 | 5,000 |
| 2020-08-12 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 21,400 |
| 2020-08-11 | $0.11 | $0.14 | $0.11 | $0.12 | $0.12 | 76,090 |
| 2020-08-10 | $0.13 | $0.15 | $0.12 | $0.12 | $0.12 | 30,300 |
| 2020-08-07 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 15,100 |
| 2020-08-06 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 10,354 |
| 2020-08-05 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 44,950 |
| 2020-08-04 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 44,450 |
| 2020-08-03 | $0.11 | $0.14 | $0.11 | $0.14 | $0.14 | 38,616 |
| 2020-07-31 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 15,500 |
| 2020-07-30 | $0.13 | $0.13 | $0.11 | $0.13 | $0.13 | 11,300 |
| 2020-07-29 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 44,310 |
| 2020-07-28 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 115,363 |
| 2020-07-27 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 185,736 |
| 2020-07-24 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 52,850 |
| 2020-07-23 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 19,010 |
| 2020-07-22 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 113,900 |
| 2020-07-21 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 21,900 |
| 2020-07-20 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 344,100 |
| 2020-07-17 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 18,000 |
| 2020-07-16 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 3,100 |
| 2020-07-15 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 42,300 |
| 2020-07-14 | $0.14 | $0.14 | $0.12 | $0.14 | $0.14 | 61,800 |
| 2020-07-13 | $0.16 | $0.16 | $0.13 | $0.15 | $0.15 | 50,500 |
| 2020-07-10 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 98,200 |
| 2020-07-09 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 52,800 |
| 2020-07-08 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 47,000 |
| 2020-07-07 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 98,200 |
| 2020-07-06 | $0.14 | $0.14 | $0.12 | $0.14 | $0.14 | 59,500 |
| 2020-07-02 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 85,275 |
| 2020-07-01 | $0.16 | $0.16 | $0.11 | $0.13 | $0.13 | 93,100 |
| 2020-06-30 | $0.14 | $0.14 | $0.11 | $0.13 | $0.13 | 142,950 |
| 2020-06-29 | $0.14 | $0.14 | $0.11 | $0.13 | $0.13 | 148,350 |
| 2020-06-26 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 152,825 |
| 2020-06-25 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 25,690 |
| 2020-06-24 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 6,000 |
| 2020-06-23 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 27,050 |
| 2020-06-22 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 6,100 |
| 2020-06-19 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 49,245 |
| 2020-06-17 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 10,750 |
| 2020-06-16 | $0.10 | $0.10 | $0.08 | $0.10 | $0.10 | 4,452 |
| 2020-06-15 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 24,201 |
| 2020-06-12 | $0.09 | $0.11 | $0.08 | $0.09 | $0.09 | 158,549 |
| 2020-06-11 | $0.10 | $0.10 | $0.08 | $0.10 | $0.10 | 59,922 |
| 2020-06-10 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 15,675 |
| 2020-06-09 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 21,925 |
| 2020-06-08 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 47,100 |
| 2020-06-05 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 54,436 |
| 2020-06-04 | $0.08 | $0.10 | $0.07 | $0.10 | $0.10 | 267,191 |
| 2020-06-03 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 2,650 |
| 2020-06-02 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 200,780 |
| 2020-06-01 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 25,000 |
| 2020-05-29 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 39,047 |
| 2020-05-28 | $0.07 | $0.08 | $0.06 | $0.08 | $0.08 | 48,601 |
| 2020-05-27 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 17,954 |
| 2020-05-26 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 72,371 |
| 2020-05-22 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 18,600 |
| 2020-05-20 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 6,000 |
| 2020-05-19 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 127,401 |
| 2020-05-18 | $0.06 | $0.09 | $0.06 | $0.08 | $0.08 | 53,609 |
| 2020-05-15 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 67,900 |
| 2020-05-14 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 38,000 |
| 2020-05-13 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 94,000 |
| 2020-05-12 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 76,428 |
| 2020-05-11 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 10,400 |
| 2020-05-08 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 65,791 |
| 2020-05-07 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 31,250 |
| 2020-05-06 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 2,000 |
| 2020-05-05 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 12,500 |
| 2020-05-04 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 50,003 |
| 2020-05-01 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 11,500 |
| 2020-04-30 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 76,798 |
| 2020-04-29 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 55,125 |
| 2020-04-28 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 49,499 |
| 2020-04-27 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 2,100 |
| 2020-04-24 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 10,000 |
| 2020-04-23 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 16,900 |
| 2020-04-22 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 17,500 |
| 2020-04-21 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 10,550 |
| 2020-04-20 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 15,000 |
| 2020-04-17 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 7,000 |
| 2020-04-16 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 9,700 |
| 2020-04-15 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 15,000 |
| 2020-04-14 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 5,000 |
| 2020-04-13 | $0.06 | $0.07 | $0.05 | $0.07 | $0.07 | 60,459 |
| 2020-04-09 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 15,840 |
| 2020-04-08 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 11,909 |
| 2020-04-07 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 19,000 |
| 2020-04-06 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 16,800 |
| 2020-04-03 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 2,150 |
| 2020-04-02 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 108,072 |
| 2020-03-31 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 118 |
| 2020-03-30 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 5,300 |
| 2020-03-27 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 30,200 |
| 2020-03-26 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 42,050 |
| 2020-03-25 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 2,000 |
| 2020-03-24 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 65,580 |
| 2020-03-23 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 14,000 |
| 2020-03-20 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 3,800 |
| 2020-03-19 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 207,444 |
| 2020-03-18 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 163,000 |
| 2020-03-17 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 155,450 |
| 2020-03-16 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 119,450 |
| 2020-03-13 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 63,100 |
| 2020-03-12 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 84,450 |
| 2020-03-11 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 132,200 |
| 2020-03-10 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 62,102 |
| 2020-03-09 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 93,065 |
| 2020-03-06 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 63,398 |
| 2020-03-05 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 36,952 |
| 2020-03-04 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 178,500 |
| 2020-03-03 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 86,445 |
| 2020-03-02 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 22,000 |
| 2020-02-28 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 310,150 |
| 2020-02-27 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 11,450 |
| 2020-02-26 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 23,000 |
| 2020-02-25 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 227,166 |
| 2020-02-24 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 367,250 |
| 2020-02-21 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 282,343 |
| 2020-02-20 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 79,000 |
| 2020-02-19 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 101,900 |
| 2020-02-18 | $0.08 | $0.11 | $0.07 | $0.08 | $0.08 | 19,200 |
| 2020-02-14 | $0.08 | $0.09 | $0.07 | $0.09 | $0.09 | 59,364 |
| 2020-02-13 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 5,300 |
| 2020-02-12 | $0.12 | $0.12 | $0.07 | $0.07 | $0.07 | 9,168 |
| 2020-02-10 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 4,000 |
| 2020-02-07 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 56,600 |
| 2020-02-06 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 265,000 |
| 2020-02-04 | $0.08 | $0.12 | $0.08 | $0.08 | $0.08 | 27,000 |
| 2020-02-03 | $0.09 | $0.12 | $0.09 | $0.10 | $0.10 | 56,800 |
| 2020-01-31 | $0.10 | $0.10 | $0.07 | $0.09 | $0.09 | 8,000 |
| 2020-01-30 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 10,500 |
| 2020-01-28 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 49,500 |
| 2020-01-27 | $0.10 | $0.12 | $0.09 | $0.09 | $0.09 | 41,376 |
| 2020-01-24 | $0.10 | $0.10 | $0.08 | $0.10 | $0.10 | 81,300 |
| 2020-01-23 | $0.08 | $0.10 | $0.07 | $0.10 | $0.10 | 43,600 |
| 2020-01-22 | $0.13 | $0.13 | $0.07 | $0.08 | $0.08 | 413,770 |
| 2020-01-21 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 312,401 |
| 2020-01-17 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 14,201 |
| 2020-01-16 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 2,500 |
| 2020-01-15 | $0.14 | $0.15 | $0.13 | $0.15 | $0.15 | 16,916 |
| 2020-01-14 | $0.15 | $0.20 | $0.15 | $0.15 | $0.15 | 27,550 |
| 2020-01-13 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 3,500 |
| 2020-01-10 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 34,000 |
| 2020-01-09 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 18,151 |
| 2020-01-08 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 7,460 |
| 2020-01-07 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 3,400 |
| 2020-01-06 | $0.18 | $0.20 | $0.16 | $0.16 | $0.16 | 154,527 |
| 2020-01-03 | $0.18 | $0.20 | $0.17 | $0.20 | $0.20 | 51,000 |
| 2020-01-02 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 26,500 |
| 2019-12-31 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 46,702 |
| 2019-12-30 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 77,250 |
| 2019-12-27 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 34,999 |
| 2019-12-26 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 35,200 |
| 2019-12-24 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 6,500 |
| 2019-12-23 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 83,500 |
| 2019-12-20 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 51,258 |
| 2019-12-19 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 28,500 |
| 2019-12-18 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 129,626 |
| 2019-12-17 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 51,500 |
| 2019-12-16 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 136,500 |
| 2019-12-13 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,500 |
| 2019-12-11 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 7,350 |
| 2019-12-10 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 15,378 |
| 2019-12-09 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 22,400 |
| 2019-12-06 | $0.17 | $0.17 | $0.14 | $0.14 | $0.14 | 24,300 |
| 2019-12-05 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 34,300 |
| 2019-12-04 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 11,697 |
| 2019-12-03 | $0.18 | $0.18 | $0.15 | $0.16 | $0.16 | 54,900 |
| 2019-12-02 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 27,602 |
| 2019-11-29 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 27,688 |
| 2019-11-27 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 11,226 |
| 2019-11-25 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 600 |
| 2019-11-22 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 538 |
| 2019-11-21 | $0.15 | $0.16 | $0.13 | $0.14 | $0.14 | 27,499 |
| 2019-11-20 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 13,250 |
| 2019-11-19 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 12,390 |
| 2019-11-18 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 53,235 |
| 2019-11-15 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 6,500 |
| 2019-11-14 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 29,500 |
| 2019-11-13 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 4,504 |
| 2019-11-12 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 3,000 |
| 2019-11-08 | $0.18 | $0.18 | $0.16 | $0.18 | $0.18 | 23,813 |
| 2019-11-07 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 8,500 |
| 2019-11-06 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 8,270 |
| 2019-11-05 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 35,500 |
| 2019-11-04 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,000 |
| 2019-11-01 | $0.19 | $0.24 | $0.18 | $0.19 | $0.19 | 12,500 |
| 2019-10-31 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 17,400 |
| 2019-10-30 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 14,710 |
| 2019-10-29 | $0.16 | $0.21 | $0.15 | $0.21 | $0.21 | 4,332 |
| 2019-10-28 | $0.15 | $0.16 | $0.13 | $0.16 | $0.16 | 106,896 |
| 2019-10-25 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 3,027 |
| 2019-10-24 | $0.29 | $0.29 | $0.14 | $0.15 | $0.15 | 24,200 |
| 2019-10-23 | $0.18 | $0.18 | $0.14 | $0.15 | $0.15 | 18,500 |
| 2019-10-18 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 300 |
| 2019-10-17 | $0.15 | $0.17 | $0.14 | $0.15 | $0.15 | 87,280 |
| 2019-10-16 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 6,187 |
| 2019-10-15 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 68,615 |
| 2019-10-14 | $0.20 | $0.20 | $0.17 | $0.17 | $0.17 | 11,500 |
| 2019-10-11 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 35,880 |
| 2019-10-10 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 32,500 |
| 2019-10-09 | $0.20 | $0.20 | $0.18 | $0.20 | $0.20 | 130,200 |
| 2019-10-08 | $0.18 | $0.19 | $0.16 | $0.18 | $0.18 | 113,750 |
| 2019-10-07 | $0.17 | $0.20 | $0.16 | $0.20 | $0.20 | 276,990 |
| 2019-10-04 | $0.18 | $0.20 | $0.17 | $0.19 | $0.19 | 170,900 |
| 2019-10-03 | $0.20 | $0.20 | $0.16 | $0.17 | $0.17 | 515,553 |
| 2019-10-02 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 94,000 |
| 2019-10-01 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 147,000 |
| 2019-09-30 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 13,500 |
| 2019-09-27 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 28,500 |
| 2019-09-26 | $0.22 | $0.24 | $0.20 | $0.22 | $0.22 | 42,500 |
| 2019-09-25 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | 96,195 |
| 2019-09-24 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 101,394 |
| 2019-09-23 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 68,167 |
| 2019-09-20 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 33,050 |
| 2019-09-19 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 4,946 |
| 2019-09-18 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 48,800 |
| 2019-09-17 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 18,186 |
| 2019-09-16 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 125,134 |
| 2019-09-13 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 116,184 |
| 2019-09-12 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 51,750 |
| 2019-09-11 | $0.29 | $0.29 | $0.27 | $0.29 | $0.29 | 24,500 |
| 2019-09-10 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 10,792 |
| 2019-09-09 | $0.25 | $0.29 | $0.25 | $0.27 | $0.27 | 74,800 |
| 2019-09-06 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 74,115 |
| 2019-09-05 | $0.32 | $0.32 | $0.27 | $0.28 | $0.28 | 52,480 |
| 2019-09-04 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 41,900 |
| 2019-09-03 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 77,799 |
| 2019-08-30 | $0.26 | $0.31 | $0.26 | $0.31 | $0.31 | 82,300 |
| 2019-08-29 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 42,500 |
| 2019-08-28 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 40,450 |
| 2019-08-27 | $0.27 | $0.30 | $0.26 | $0.28 | $0.28 | 132,079 |
| 2019-08-26 | $0.29 | $0.42 | $0.25 | $0.27 | $0.27 | 282,590 |
| 2019-08-23 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 31,661 |
| 2019-08-22 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 52,900 |
| 2019-08-21 | $0.34 | $0.43 | $0.32 | $0.32 | $0.32 | 32,712 |
| 2019-08-20 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 54,515 |
| 2019-08-19 | $0.35 | $0.35 | $0.31 | $0.32 | $0.32 | 593,675 |
| 2019-08-16 | $0.34 | $0.35 | $0.33 | $0.35 | $0.35 | 204,700 |
| 2019-08-15 | $0.35 | $0.35 | $0.29 | $0.31 | $0.31 | 418,821 |
| 2019-08-14 | $0.42 | $0.42 | $0.35 | $0.40 | $0.40 | 178,350 |
| 2019-08-13 | $0.44 | $0.45 | $0.37 | $0.37 | $0.37 | 306,671 |
| 2019-08-12 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 20,469 |
| 2019-08-09 | $0.37 | $0.40 | $0.37 | $0.39 | $0.39 | 58,326 |
| 2019-08-08 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 61,470 |
| 2019-08-07 | $0.37 | $0.40 | $0.33 | $0.37 | $0.37 | 109,638 |
| 2019-08-06 | $0.45 | $0.52 | $0.40 | $0.40 | $0.40 | 76,540 |
| 2019-08-05 | $0.45 | $0.58 | $0.43 | $0.58 | $0.58 | 28,000 |
| 2019-08-02 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 30,890 |
| 2019-08-01 | $0.44 | $0.45 | $0.43 | $0.45 | $0.45 | 30,985 |
| 2019-07-31 | $0.40 | $0.46 | $0.40 | $0.46 | $0.46 | 28,700 |
| 2019-07-30 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 108 |
| 2019-07-29 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 99,460 |
| 2019-07-26 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 272,917 |
| 2019-07-25 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 11,500 |
| 2019-07-24 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 30,000 |
| 2019-07-23 | $0.42 | $0.43 | $0.38 | $0.38 | $0.38 | 25,700 |
| 2019-07-22 | $0.38 | $0.42 | $0.38 | $0.42 | $0.42 | 29,900 |
| 2019-07-19 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 44,600 |
| 2019-07-18 | $0.37 | $0.38 | $0.34 | $0.38 | $0.38 | 38,311 |
| 2019-07-17 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 7,500 |
| 2019-07-16 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 14,000 |
| 2019-07-15 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 5,829 |
| 2019-07-12 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 99,700 |
| 2019-07-11 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 25,500 |
| 2019-07-10 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,000 |
| 2019-07-09 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 5,000 |
| 2019-07-08 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 26,000 |
| 2019-07-05 | $0.42 | $0.42 | $0.38 | $0.39 | $0.39 | 62,000 |
| 2019-07-03 | $0.40 | $0.51 | $0.40 | $0.51 | $0.51 | 3,500 |
| 2019-07-02 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 32,662 |
| 2019-06-28 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 51,500 |
| 2019-06-27 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 26,500 |
| 2019-06-26 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 5,000 |
| 2019-06-25 | $0.39 | $0.39 | $0.37 | $0.39 | $0.39 | 37,900 |
| 2019-06-24 | $0.40 | $0.45 | $0.39 | $0.39 | $0.39 | 40,200 |
| 2019-06-21 | $0.39 | $0.41 | $0.39 | $0.39 | $0.39 | 79,900 |
| 2019-06-20 | $0.36 | $0.38 | $0.35 | $0.38 | $0.38 | 40,101 |
| 2019-06-19 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 57,387 |
| 2019-06-18 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 50,700 |
| 2019-06-17 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 30,000 |
| 2019-06-14 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 2,529 |
| 2019-06-13 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 27,500 |
| 2019-06-12 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 17,300 |
| 2019-06-11 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 89,166 |
| 2019-06-10 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 30,424 |
| 2019-06-07 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 34,900 |
| 2019-06-06 | $0.39 | $0.42 | $0.39 | $0.42 | $0.42 | 23,000 |
| 2019-06-05 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 27,500 |
| 2019-06-04 | $0.39 | $0.39 | $0.33 | $0.38 | $0.38 | 84,200 |
| 2019-06-03 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 31,900 |
| 2019-05-31 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 11,000 |
| 2019-05-30 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 24,870 |
| 2019-05-29 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 25,100 |
| 2019-05-28 | $0.35 | $0.40 | $0.35 | $0.39 | $0.39 | 27,000 |
| 2019-05-24 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 28,900 |
| 2019-05-23 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 1,001 |
| 2019-05-22 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 2,500 |
| 2019-05-21 | $0.39 | $0.44 | $0.39 | $0.44 | $0.44 | 13,484 |
| 2019-05-20 | $0.45 | $0.45 | $0.39 | $0.39 | $0.39 | 752 |
| 2019-05-17 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 400 |
| 2019-05-16 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 1,500 |
| 2019-05-15 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 6,810 |
| 2019-05-14 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 7,505 |
| 2019-05-13 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 15,750 |
| 2019-05-10 | $0.44 | $0.44 | $0.40 | $0.40 | $0.40 | 33,727 |
| 2019-05-09 | $0.39 | $0.43 | $0.39 | $0.43 | $0.43 | 59,681 |
| 2019-05-08 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 7,000 |
| 2019-05-07 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 17,648 |
| 2019-05-06 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 5,433 |
| 2019-05-03 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 22,520 |
| 2019-05-02 | $0.33 | $0.52 | $0.33 | $0.38 | $0.38 | 19,470 |
| 2019-05-01 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 5,000 |
| 2019-04-30 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 3,000 |
| 2019-04-29 | $0.33 | $0.38 | $0.33 | $0.37 | $0.37 | 20,949 |
| 2019-04-26 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 6,740 |
| 2019-04-25 | $0.38 | $0.42 | $0.38 | $0.39 | $0.39 | 5,300 |
| 2019-04-24 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 2,000 |
| 2019-04-23 | $0.41 | $0.55 | $0.40 | $0.43 | $0.43 | 47,080 |
| 2019-04-22 | $0.43 | $0.43 | $0.38 | $0.42 | $0.42 | 42,880 |
| 2019-04-18 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 1,036 |
| 2019-04-17 | $0.42 | $0.42 | $0.38 | $0.38 | $0.38 | 43,642 |
| 2019-04-16 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 20,002 |
| 2019-04-15 | $0.45 | $0.45 | $0.43 | $0.45 | $0.45 | 5,750 |
| 2019-04-12 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 3,699 |
| 2019-04-11 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 17,500 |
| 2019-04-10 | $0.40 | $0.44 | $0.39 | $0.44 | $0.44 | 59,282 |
| 2019-04-08 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 5,235 |
| 2019-04-05 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 7,000 |
| 2019-04-02 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 10,000 |
| 2019-04-01 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 61,171 |
| 2019-03-29 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 15,000 |
| 2019-03-28 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 60,500 |
| 2019-03-27 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 28,500 |
| 2019-03-25 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 24,000 |
| 2019-03-22 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 14,000 |
| 2019-03-21 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 9,000 |
| 2019-03-20 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 17,000 |
| 2019-03-19 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 9,000 |
| 2019-03-18 | $0.31 | $0.34 | $0.31 | $0.34 | $0.34 | 36,725 |
| 2019-03-15 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 2,500 |
| 2019-03-13 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 56,516 |
| 2019-03-12 | $0.34 | $0.34 | $0.32 | $0.34 | $0.34 | 13,415 |
| 2019-03-11 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 9,485 |
| 2019-03-07 | $0.36 | $0.36 | $0.33 | $0.34 | $0.34 | 124,625 |
| 2019-03-06 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 2,403 |
| 2019-03-05 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 2,000 |
| 2019-03-04 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 5,025 |
| 2019-02-28 | $0.39 | $0.41 | $0.38 | $0.38 | $0.38 | 32,650 |
| 2019-02-27 | $0.38 | $0.38 | $0.36 | $0.38 | $0.38 | 39,004 |
| 2019-02-26 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 10,525 |
| 2019-02-25 | $0.44 | $0.44 | $0.38 | $0.38 | $0.38 | 88,200 |
| 2019-02-22 | $0.35 | $0.44 | $0.35 | $0.44 | $0.44 | 180,349 |
| 2019-02-21 | $0.32 | $0.36 | $0.32 | $0.36 | $0.36 | 71,996 |
| 2019-02-20 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 3,000 |
| 2019-02-19 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 37,482 |
| 2019-02-15 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 5,500 |
| 2019-02-13 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 27,500 |
| 2019-02-11 | $0.32 | $0.32 | $0.29 | $0.29 | $0.29 | 103,422 |
| 2019-02-08 | $0.30 | $0.33 | $0.30 | $0.31 | $0.31 | 284,500 |
| 2019-02-07 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 100 |
| 2019-02-06 | $0.31 | $0.33 | $0.27 | $0.27 | $0.27 | 112,600 |
| 2019-02-05 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 35,100 |
| 2019-02-01 | $0.32 | $0.34 | $0.32 | $0.34 | $0.34 | 54,572 |
| 2019-01-31 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 39,850 |
| 2019-01-30 | $0.27 | $0.30 | $0.27 | $0.29 | $0.29 | 113,620 |
| 2019-01-29 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 45,400 |
| 2019-01-25 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 97,000 |
| 2019-01-22 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 12,000 |
| 2019-01-18 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 4,800 |
| 2019-01-16 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 8,760 |
| 2019-01-15 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 18,000 |
| 2019-01-14 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 10,500 |
| 2019-01-11 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 26,050 |
| 2019-01-10 | $0.22 | $0.25 | $0.22 | $0.25 | $0.25 | 28,500 |
| 2019-01-09 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 36,900 |
| 2019-01-08 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 41,000 |
| 2019-01-07 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 37,800 |
| 2019-01-03 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 18,700 |
| 2019-01-02 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 25,800 |
| 2018-12-31 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 16,000 |
| 2018-12-28 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 14,400 |
| 2018-12-27 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 38,600 |
| 2018-12-24 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 20,000 |
| 2018-12-21 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 5,000 |
| 2018-12-20 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 12,300 |
| 2018-12-19 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 136,100 |
| 2018-12-13 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 3,876 |
| 2018-12-12 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 12,000 |
| 2018-12-11 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 18,500 |
| 2018-12-10 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 27,500 |
| 2018-12-07 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 114,100 |
| 2018-12-06 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 24,000 |
| 2018-12-04 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 25,000 |
| 2018-12-03 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 25,000 |
| 2018-11-30 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 26,000 |
| 2018-11-27 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 2,000 |
| 2018-11-20 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 28,000 |
| 2018-11-15 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 13,347 |
| 2018-11-14 | $0.26 | $0.30 | $0.24 | $0.24 | $0.24 | 19,000 |
| 2018-11-13 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 17,000 |
| 2018-11-05 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 2,000 |
| 2018-11-02 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 6,000 |
| 2018-10-31 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 50,000 |
| 2018-10-30 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 2,000 |
| 2018-10-29 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 105,000 |
Sun Metals Corp (SMTTF) News Headlines
Recent Sun Metals Corp (SMTTF) News
Similar Companies to Sun Metals Corp (SMTTF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |