'SCREAM AT ME': Ariana Huffington's advice to her staff

San Marco Resources Inc. (SMN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2900-0.0150 (-4.92%)

At close: 10:33AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 18, 2020	0.3000	0.3000	0.2900	0.2900	0.2900	17,500
Sep. 17, 2020	0.3000	0.3100	0.3000	0.3100	0.3100	15,500
Sep. 16, 2020	0.3000	0.3100	0.2900	0.3000	0.3000	125,200
Sep. 15, 2020	0.2800	0.3000	0.2800	0.2900	0.2900	61,700
Sep. 14, 2020	0.2700	0.2800	0.2700	0.2800	0.2800	96,600
Sep. 11, 2020	0.3000	0.3000	0.2800	0.2800	0.2800	72,700
Sep. 10, 2020	0.2900	0.3300	0.2900	0.3000	0.3000	121,800
Sep. 09, 2020	0.2800	0.2900	0.2800	0.2800	0.2800	79,100
Sep. 08, 2020	0.2700	0.2800	0.2700	0.2800	0.2800	116,400
Sep. 04, 2020	0.2700	0.2800	0.2700	0.2800	0.2800	41,500
Sep. 03, 2020	0.2800	0.2800	0.2700	0.2700	0.2700	75,300
Sep. 02, 2020	0.2800	0.2900	0.2700	0.2800	0.2800	128,600
Sep. 01, 2020	0.3200	0.3200	0.3000	0.3000	0.3000	77,600
Aug. 31, 2020	0.2800	0.3200	0.2800	0.3100	0.3100	138,300
Aug. 28, 2020	0.2700	0.2800	0.2700	0.2800	0.2800	73,000
Aug. 27, 2020	0.2600	0.2800	0.2600	0.2700	0.2700	40,000
Aug. 26, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	34,500
Aug. 25, 2020	0.2700	0.2700	0.2600	0.2600	0.2600	148,200
Aug. 24, 2020	0.2700	0.2800	0.2600	0.2600	0.2600	163,800
Aug. 21, 2020	0.2800	0.2800	0.2700	0.2700	0.2700	73,600
Aug. 20, 2020	0.2800	0.2800	0.2600	0.2700	0.2700	236,100
Aug. 19, 2020	0.3000	0.3000	0.2800	0.2800	0.2800	88,900
Aug. 18, 2020	0.3300	0.3300	0.3100	0.3100	0.3100	56,600
Aug. 17, 2020	0.3100	0.3300	0.3000	0.3300	0.3300	122,200
Aug. 14, 2020	0.3000	0.3200	0.3000	0.3100	0.3100	70,500
Aug. 13, 2020	0.2800	0.3100	0.2800	0.3000	0.3000	119,400
Aug. 12, 2020	0.2800	0.2800	0.2700	0.2800	0.2800	47,000
Aug. 11, 2020	0.2800	0.2800	0.2600	0.2800	0.2800	244,000
Aug. 10, 2020	0.3000	0.3000	0.2900	0.3000	0.3000	110,100
Aug. 07, 2020	0.3000	0.3000	0.2700	0.2800	0.2800	189,200
Aug. 06, 2020	0.3300	0.3300	0.3000	0.3100	0.3100	86,100
Aug. 05, 2020	0.3200	0.3200	0.3100	0.3200	0.3200	65,700
Aug. 04, 2020	0.3200	0.3200	0.2900	0.3100	0.3100	167,500
Jul. 31, 2020	0.3400	0.3400	0.3100	0.3100	0.3100	37,500
Jul. 30, 2020	0.3100	0.3200	0.3000	0.3000	0.3000	300,300
Jul. 29, 2020	0.3300	0.3300	0.3200	0.3200	0.3200	204,500
Jul. 28, 2020	0.3500	0.3500	0.3300	0.3300	0.3300	152,500
Jul. 27, 2020	0.3300	0.3500	0.3300	0.3500	0.3500	108,500
Jul. 24, 2020	0.3200	0.3400	0.3200	0.3300	0.3300	83,200
Jul. 23, 2020	0.3500	0.3500	0.3200	0.3200	0.3200	126,800
Jul. 22, 2020	0.3500	0.3600	0.3300	0.3400	0.3400	116,000
Jul. 21, 2020	0.3300	0.3700	0.3300	0.3300	0.3300	271,000
Jul. 20, 2020	0.3100	0.3300	0.3000	0.3300	0.3300	61,000
Jul. 17, 2020	0.3100	0.3100	0.2800	0.3100	0.3100	108,200
Jul. 16, 2020	0.3100	0.3100	0.3000	0.3000	0.3000	60,500
Jul. 15, 2020	0.3100	0.3200	0.3100	0.3200	0.3200	20,000
Jul. 14, 2020	0.3200	0.3200	0.2900	0.3000	0.3000	160,800
Jul. 13, 2020	0.3300	0.3400	0.3200	0.3200	0.3200	134,100
Jul. 10, 2020	0.3500	0.3500	0.3300	0.3400	0.3400	104,000
Jul. 09, 2020	0.3500	0.3500	0.3500	0.3500	0.3500	39,000
Jul. 08, 2020	0.3600	0.3700	0.3400	0.3500	0.3500	200,300
Jul. 07, 2020	0.3300	0.3600	0.3300	0.3600	0.3600	213,800
Jul. 06, 2020	0.3700	0.3700	0.3200	0.3200	0.3200	169,000
Jul. 03, 2020	0.3600	0.3800	0.3600	0.3700	0.3700	92,100
Jul. 02, 2020	0.2800	0.3600	0.2800	0.3600	0.3600	492,600
Jun. 30, 2020	0.2800	0.3000	0.2600	0.2700	0.2700	584,200
Jun. 29, 2020	0.2800	0.2800	0.2600	0.2700	0.2700	216,000
Jun. 26, 2020	0.2500	0.2800	0.2400	0.2800	0.2800	221,800
Jun. 25, 2020	0.2600	0.2600	0.2400	0.2500	0.2500	346,000
Jun. 24, 2020	0.2700	0.2700	0.2700	0.2700	0.2700	32,700
Jun. 23, 2020	0.2600	0.2700	0.2600	0.2700	0.2700	354,800
Jun. 22, 2020	0.2800	0.2800	0.2500	0.2500	0.2500	498,500
Jun. 19, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	53,500
Jun. 18, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	15,000
Jun. 17, 2020	0.2800	0.2900	0.2800	0.2900	0.2900	5,000
Jun. 16, 2020	0.2800	0.3000	0.2800	0.3000	0.3000	38,500
Jun. 15, 2020	0.2700	0.2800	0.2700	0.2800	0.2800	49,400
Jun. 12, 2020	0.2800	0.3000	0.2500	0.2700	0.2700	525,000
Jun. 11, 2020	0.3400	0.3500	0.2800	0.2800	0.2800	194,700
Jun. 10, 2020	0.3500	0.3500	0.3300	0.3400	0.3400	113,300
Jun. 09, 2020	0.3200	0.3400	0.3100	0.3400	0.3400	195,500
Jun. 08, 2020	0.3100	0.3200	0.3000	0.3200	0.3200	59,000
Jun. 05, 2020	0.3000	0.3100	0.3000	0.3100	0.3100	37,000
Jun. 04, 2020	0.2900	0.3000	0.2900	0.3000	0.3000	62,900
Jun. 03, 2020	0.3100	0.3100	0.3000	0.3000	0.3000	53,000
Jun. 02, 2020	0.3100	0.3100	0.3000	0.3000	0.3000	187,300
Jun. 01, 2020	0.3200	0.3200	0.3100	0.3100	0.3100	38,400
May 29, 2020	0.3000	0.3300	0.3000	0.3200	0.3200	140,000
May 28, 2020	0.3300	0.3300	0.3000	0.3000	0.3000	30,000
May 27, 2020	0.3000	0.3200	0.2900	0.3200	0.3200	249,300
May 26, 2020	0.3700	0.3800	0.3100	0.3100	0.3100	117,100
May 25, 2020	0.3500	0.3700	0.3400	0.3500	0.3500	167,800
May 22, 2020	0.2800	0.3800	0.2800	0.3300	0.3300	226,200
May 21, 2020	0.3100	0.3100	0.2700	0.2800	0.2800	213,000
May 20, 2020	0.3100	0.3100	0.3000	0.3000	0.3000	160,500
May 19, 2020	0.3000	0.3200	0.2900	0.3100	0.3100	273,700
May 15, 2020	0.2500	0.3000	0.2500	0.2900	0.2900	455,600
May 14, 2020	0.2400	0.2400	0.2300	0.2300	0.2300	93,600
May 13, 2020	0.2600	0.2600	0.2400	0.2400	0.2400	75,000
May 12, 2020	0.3100	0.3200	0.2300	0.2600	0.2600	972,100
May 11, 2020	0.3100	0.3100	0.2900	0.3000	0.3000	146,000
May 08, 2020	0.2700	0.3000	0.2700	0.3000	0.3000	188,200
May 07, 2020	0.2400	0.2800	0.2400	0.2800	0.2800	229,200
May 06, 2020	0.2400	0.2400	0.2400	0.2400	0.2400	92,000
May 05, 2020	0.2400	0.2500	0.2400	0.2500	0.2500	178,500
May 04, 2020	0.2100	0.2500	0.2100	0.2500	0.2500	323,300
May 01, 2020	0.2000	0.2100	0.2000	0.2000	0.2000	40,800
Apr. 30, 2020	0.2000	0.2100	0.1900	0.2100	0.2100	25,500
Apr. 29, 2020	0.2400	0.2500	0.2100	0.2100	0.2100	230,200
Apr. 28, 2020	0.2000	0.2300	0.2000	0.2300	0.2300	123,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,198.97-47.75(-0.29%)

S&P 5003,319.47-37.54(-1.12%)

CAD/USD0.7573-0.0025(-0.3340%)

'SCREAM AT ME': Ariana Huffington's advice to her staff

San Marco Resources Inc. (SMN.V)

S&P/TSX
16,198.97
-47.75(-0.29%)

S&P 500
3,319.47
-37.54(-1.12%)

CAD/USD
0.7573
-0.0025(-0.3340%)