Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 20200.30000.30000.29000.29000.290017,500
Sep. 17, 20200.30000.31000.30000.31000.310015,500
Sep. 16, 20200.30000.31000.29000.30000.3000125,200
Sep. 15, 20200.28000.30000.28000.29000.290061,700
Sep. 14, 20200.27000.28000.27000.28000.280096,600
Sep. 11, 20200.30000.30000.28000.28000.280072,700
Sep. 10, 20200.29000.33000.29000.30000.3000121,800
Sep. 09, 20200.28000.29000.28000.28000.280079,100
Sep. 08, 20200.27000.28000.27000.28000.2800116,400
Sep. 04, 20200.27000.28000.27000.28000.280041,500
Sep. 03, 20200.28000.28000.27000.27000.270075,300
Sep. 02, 20200.28000.29000.27000.28000.2800128,600
Sep. 01, 20200.32000.32000.30000.30000.300077,600
Aug. 31, 20200.28000.32000.28000.31000.3100138,300
Aug. 28, 20200.27000.28000.27000.28000.280073,000
Aug. 27, 20200.26000.28000.26000.27000.270040,000
Aug. 26, 20200.26000.26000.26000.26000.260034,500
Aug. 25, 20200.27000.27000.26000.26000.2600148,200
Aug. 24, 20200.27000.28000.26000.26000.2600163,800
Aug. 21, 20200.28000.28000.27000.27000.270073,600
Aug. 20, 20200.28000.28000.26000.27000.2700236,100
Aug. 19, 20200.30000.30000.28000.28000.280088,900
Aug. 18, 20200.33000.33000.31000.31000.310056,600
Aug. 17, 20200.31000.33000.30000.33000.3300122,200
Aug. 14, 20200.30000.32000.30000.31000.310070,500
Aug. 13, 20200.28000.31000.28000.30000.3000119,400
Aug. 12, 20200.28000.28000.27000.28000.280047,000
Aug. 11, 20200.28000.28000.26000.28000.2800244,000
Aug. 10, 20200.30000.30000.29000.30000.3000110,100
Aug. 07, 20200.30000.30000.27000.28000.2800189,200
Aug. 06, 20200.33000.33000.30000.31000.310086,100
Aug. 05, 20200.32000.32000.31000.32000.320065,700
Aug. 04, 20200.32000.32000.29000.31000.3100167,500
Jul. 31, 20200.34000.34000.31000.31000.310037,500
Jul. 30, 20200.31000.32000.30000.30000.3000300,300
Jul. 29, 20200.33000.33000.32000.32000.3200204,500
Jul. 28, 20200.35000.35000.33000.33000.3300152,500
Jul. 27, 20200.33000.35000.33000.35000.3500108,500
Jul. 24, 20200.32000.34000.32000.33000.330083,200
Jul. 23, 20200.35000.35000.32000.32000.3200126,800
Jul. 22, 20200.35000.36000.33000.34000.3400116,000
Jul. 21, 20200.33000.37000.33000.33000.3300271,000
Jul. 20, 20200.31000.33000.30000.33000.330061,000
Jul. 17, 20200.31000.31000.28000.31000.3100108,200
Jul. 16, 20200.31000.31000.30000.30000.300060,500
Jul. 15, 20200.31000.32000.31000.32000.320020,000
Jul. 14, 20200.32000.32000.29000.30000.3000160,800
Jul. 13, 20200.33000.34000.32000.32000.3200134,100
Jul. 10, 20200.35000.35000.33000.34000.3400104,000
Jul. 09, 20200.35000.35000.35000.35000.350039,000
Jul. 08, 20200.36000.37000.34000.35000.3500200,300
Jul. 07, 20200.33000.36000.33000.36000.3600213,800
Jul. 06, 20200.37000.37000.32000.32000.3200169,000
Jul. 03, 20200.36000.38000.36000.37000.370092,100
Jul. 02, 20200.28000.36000.28000.36000.3600492,600
Jun. 30, 20200.28000.30000.26000.27000.2700584,200
Jun. 29, 20200.28000.28000.26000.27000.2700216,000
Jun. 26, 20200.25000.28000.24000.28000.2800221,800
Jun. 25, 20200.26000.26000.24000.25000.2500346,000
Jun. 24, 20200.27000.27000.27000.27000.270032,700
Jun. 23, 20200.26000.27000.26000.27000.2700354,800
Jun. 22, 20200.28000.28000.25000.25000.2500498,500
Jun. 19, 20200.28000.28000.28000.28000.280053,500
Jun. 18, 20200.28000.28000.28000.28000.280015,000
Jun. 17, 20200.28000.29000.28000.29000.29005,000
Jun. 16, 20200.28000.30000.28000.30000.300038,500
Jun. 15, 20200.27000.28000.27000.28000.280049,400
Jun. 12, 20200.28000.30000.25000.27000.2700525,000
Jun. 11, 20200.34000.35000.28000.28000.2800194,700
Jun. 10, 20200.35000.35000.33000.34000.3400113,300
Jun. 09, 20200.32000.34000.31000.34000.3400195,500
Jun. 08, 20200.31000.32000.30000.32000.320059,000
Jun. 05, 20200.30000.31000.30000.31000.310037,000
Jun. 04, 20200.29000.30000.29000.30000.300062,900
Jun. 03, 20200.31000.31000.30000.30000.300053,000
Jun. 02, 20200.31000.31000.30000.30000.3000187,300
Jun. 01, 20200.32000.32000.31000.31000.310038,400
May 29, 20200.30000.33000.30000.32000.3200140,000
May 28, 20200.33000.33000.30000.30000.300030,000
May 27, 20200.30000.32000.29000.32000.3200249,300
May 26, 20200.37000.38000.31000.31000.3100117,100
May 25, 20200.35000.37000.34000.35000.3500167,800
May 22, 20200.28000.38000.28000.33000.3300226,200
May 21, 20200.31000.31000.27000.28000.2800213,000
May 20, 20200.31000.31000.30000.30000.3000160,500
May 19, 20200.30000.32000.29000.31000.3100273,700
May 15, 20200.25000.30000.25000.29000.2900455,600
May 14, 20200.24000.24000.23000.23000.230093,600
May 13, 20200.26000.26000.24000.24000.240075,000
May 12, 20200.31000.32000.23000.26000.2600972,100
May 11, 20200.31000.31000.29000.30000.3000146,000
May 08, 20200.27000.30000.27000.30000.3000188,200
May 07, 20200.24000.28000.24000.28000.2800229,200
May 06, 20200.24000.24000.24000.24000.240092,000
May 05, 20200.24000.25000.24000.25000.2500178,500
May 04, 20200.21000.25000.21000.25000.2500323,300
May 01, 20200.20000.21000.20000.20000.200040,800
Apr. 30, 20200.20000.21000.19000.21000.210025,500
Apr. 29, 20200.24000.25000.21000.21000.2100230,200
Apr. 28, 20200.20000.23000.20000.23000.2300123,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...