Other OTC - Delayed Quote USD

Search Minerals Inc. (SHCMF)

0.0040 0.0000 (0.00%)
At close: April 24 at 2:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 25, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 24, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 500
Apr 23, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Apr 22, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Apr 19, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Apr 18, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Apr 17, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Apr 16, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 10,000
Apr 15, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Apr 12, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Apr 11, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Apr 10, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Apr 9, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 450
Apr 8, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Apr 5, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Apr 4, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Apr 3, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Apr 2, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Apr 1, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 28, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 27, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 26, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 25, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 1,000
Mar 22, 2024 0.0032 0.0032 0.0032 0.0032 0.0032 -
Mar 21, 2024 0.0032 0.0032 0.0032 0.0032 0.0032 -
Mar 20, 2024 0.0032 0.0032 0.0032 0.0032 0.0032 5,000
Mar 19, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 18, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 15, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 14, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 13, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 1,025
Mar 12, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 11, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 8, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 7, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 6, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 5, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 4, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 1, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 29, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 28, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 27, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 26, 2024 0.0142 0.0150 0.0030 0.0030 0.0030 57,500
Feb 23, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 475
Feb 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 4,500
Feb 21, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Feb 20, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Feb 16, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Feb 15, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Feb 14, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 25,000
Feb 13, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 500
Feb 12, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 9, 2024 0.0059 0.0112 0.0030 0.0030 0.0030 14,500
Feb 8, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Feb 7, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Feb 6, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Feb 5, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Feb 2, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Feb 1, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Jan 31, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Jan 30, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 3,500
Jan 29, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Jan 26, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Jan 25, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Jan 24, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 1,500
Jan 23, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 22, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 19, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 18, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 4,500
Jan 17, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 16, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 12, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 11, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 10,000
Jan 10, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 1,100
Jan 9, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 8, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 5, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 4, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 3, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 2, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 29, 2023 0.0011 0.0030 0.0011 0.0030 0.0030 52,000
Dec 28, 2023 0.0023 0.0023 0.0001 0.0020 0.0020 101,000
Dec 27, 2023 0.0148 0.0148 0.0148 0.0148 0.0148 -
Dec 26, 2023 0.0148 0.0148 0.0148 0.0148 0.0148 -
Dec 22, 2023 0.0148 0.0148 0.0148 0.0148 0.0148 -
Dec 21, 2023 0.0148 0.0148 0.0148 0.0148 0.0148 4,000
Dec 20, 2023 0.0186 0.0186 0.0186 0.0186 0.0186 -
Dec 19, 2023 0.0186 0.0186 0.0186 0.0186 0.0186 -
Dec 18, 2023 0.0186 0.0186 0.0186 0.0186 0.0186 215,300
Dec 15, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Dec 14, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Dec 13, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 35,500
Dec 12, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 11, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 8, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 7, 2023 0.0150 0.0151 0.0150 0.0150 0.0150 84,700
Dec 6, 2023 0.0174 0.0174 0.0174 0.0174 0.0174 32,000
Dec 5, 2023 0.0174 0.0174 0.0174 0.0174 0.0174 -
Dec 4, 2023 0.0174 0.0174 0.0174 0.0174 0.0174 -
Dec 1, 2023 0.0174 0.0174 0.0174 0.0174 0.0174 -
Nov 30, 2023 0.0174 0.0174 0.0174 0.0174 0.0174 -
Nov 29, 2023 0.0174 0.0174 0.0174 0.0174 0.0174 50,000
Nov 28, 2023 0.0181 0.0181 0.0181 0.0181 0.0181 -
Nov 27, 2023 0.0181 0.0181 0.0181 0.0181 0.0181 -
Nov 24, 2023 0.0181 0.0181 0.0181 0.0181 0.0181 -
Nov 22, 2023 0.0174 0.0181 0.0174 0.0181 0.0181 30,012
Nov 21, 2023 0.0174 0.0174 0.0174 0.0174 0.0174 -
Nov 20, 2023 0.0174 0.0174 0.0174 0.0174 0.0174 1,000
Nov 17, 2023 0.0218 0.0218 0.0218 0.0218 0.0218 -
Nov 16, 2023 0.0218 0.0218 0.0218 0.0218 0.0218 -
Nov 15, 2023 0.0218 0.0218 0.0218 0.0218 0.0218 -
Nov 14, 2023 0.0182 0.0218 0.0178 0.0218 0.0218 24,000
Nov 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Nov 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 18,075
Oct 31, 2023 0.0202 0.0202 0.0202 0.0202 0.0202 -
Oct 30, 2023 0.0202 0.0202 0.0202 0.0202 0.0202 5,500
Oct 27, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 10,000
Oct 26, 2023 0.0176 0.0176 0.0176 0.0176 0.0176 -
Oct 25, 2023 0.0176 0.0176 0.0176 0.0176 0.0176 -
Oct 24, 2023 0.0176 0.0176 0.0176 0.0176 0.0176 -
Oct 23, 2023 0.0176 0.0176 0.0176 0.0176 0.0176 -
Oct 20, 2023 0.0176 0.0176 0.0176 0.0176 0.0176 -
Oct 19, 2023 0.0176 0.0176 0.0176 0.0176 0.0176 -
Oct 18, 2023 0.0176 0.0176 0.0176 0.0176 0.0176 -
Oct 17, 2023 0.0147 0.0176 0.0147 0.0176 0.0176 70,000
Oct 16, 2023 0.0167 0.0167 0.0167 0.0167 0.0167 -
Oct 13, 2023 0.0167 0.0167 0.0167 0.0167 0.0167 2,000
Oct 12, 2023 0.0252 0.0252 0.0252 0.0252 0.0252 -
Oct 11, 2023 0.0230 0.0265 0.0220 0.0252 0.0252 180,585
Oct 10, 2023 0.0185 0.0250 0.0185 0.0250 0.0250 17,840
Oct 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 4, 2023 0.0236 0.0236 0.0200 0.0200 0.0200 37,000
Oct 3, 2023 0.0239 0.0239 0.0239 0.0239 0.0239 100
Oct 2, 2023 0.0235 0.0235 0.0235 0.0235 0.0235 -
Sep 29, 2023 0.0235 0.0235 0.0235 0.0235 0.0235 -
Sep 28, 2023 0.0235 0.0235 0.0235 0.0235 0.0235 -
Sep 27, 2023 0.0235 0.0235 0.0235 0.0235 0.0235 -
Sep 26, 2023 0.0235 0.0235 0.0235 0.0235 0.0235 -
Sep 25, 2023 0.0235 0.0235 0.0235 0.0235 0.0235 -
Sep 22, 2023 0.0220 0.0235 0.0220 0.0235 0.0235 33,000
Sep 21, 2023 0.0261 0.0261 0.0261 0.0261 0.0261 900
Sep 20, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Sep 19, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 8,000
Sep 18, 2023 0.0236 0.0236 0.0236 0.0236 0.0236 -
Sep 15, 2023 0.0236 0.0236 0.0236 0.0236 0.0236 900
Sep 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 13, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 12, 2023 0.0259 0.0259 0.0250 0.0250 0.0250 76,785
Sep 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 8, 2023 0.0294 0.0300 0.0294 0.0300 0.0300 28,300
Sep 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,250
Sep 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 497
Sep 1, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 800
Aug 31, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 30, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 29, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 28, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 25, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 24, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 44,642
Aug 23, 2023 0.0200 0.0222 0.0200 0.0222 0.0222 41,500
Aug 22, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 21, 2023 0.0278 0.0280 0.0278 0.0280 0.0280 36,400
Aug 18, 2023 0.0185 0.0185 0.0185 0.0185 0.0185 -
Aug 17, 2023 0.0185 0.0185 0.0185 0.0185 0.0185 300
Aug 16, 2023 0.0223 0.0223 0.0223 0.0223 0.0223 -
Aug 15, 2023 0.0223 0.0223 0.0223 0.0223 0.0223 -
Aug 14, 2023 0.0223 0.0223 0.0223 0.0223 0.0223 -
Aug 11, 2023 0.0223 0.0223 0.0223 0.0223 0.0223 -
Aug 10, 2023 0.0223 0.0223 0.0223 0.0223 0.0223 -
Aug 9, 2023 0.0223 0.0223 0.0223 0.0223 0.0223 -
Aug 8, 2023 0.0223 0.0223 0.0223 0.0223 0.0223 8,000
Aug 7, 2023 0.0225 0.0225 0.0225 0.0225 0.0225 -
Aug 4, 2023 0.0225 0.0225 0.0225 0.0225 0.0225 -
Aug 3, 2023 0.0225 0.0225 0.0225 0.0225 0.0225 -
Aug 2, 2023 0.0250 0.0250 0.0195 0.0225 0.0225 125,000
Aug 1, 2023 0.0285 0.0285 0.0250 0.0250 0.0250 2,003
Jul 31, 2023 0.0225 0.0225 0.0225 0.0225 0.0225 -
Jul 28, 2023 0.0270 0.0320 0.0225 0.0225 0.0225 90,000
Jul 27, 2023 0.0266 0.0266 0.0266 0.0266 0.0266 23,000
Jul 26, 2023 0.0263 0.0263 0.0260 0.0260 0.0260 100,000
Jul 25, 2023 0.0246 0.0246 0.0246 0.0246 0.0246 -
Jul 24, 2023 0.0246 0.0246 0.0246 0.0246 0.0246 -
Jul 21, 2023 0.0246 0.0246 0.0246 0.0246 0.0246 20,000
Jul 20, 2023 0.0225 0.0225 0.0225 0.0225 0.0225 -
Jul 19, 2023 0.0225 0.0225 0.0225 0.0225 0.0225 -
Jul 18, 2023 0.0225 0.0225 0.0225 0.0225 0.0225 -
Jul 17, 2023 0.0225 0.0225 0.0225 0.0225 0.0225 -
Jul 14, 2023 0.0225 0.0225 0.0225 0.0225 0.0225 -
Jul 13, 2023 0.0225 0.0225 0.0225 0.0225 0.0225 -
Jul 12, 2023 0.0225 0.0225 0.0225 0.0225 0.0225 8,000
Jul 11, 2023 0.0225 0.0280 0.0225 0.0225 0.0225 37,000
Jul 10, 2023 0.0200 0.0280 0.0200 0.0280 0.0280 108,019
Jul 7, 2023 0.0320 0.0320 0.0226 0.0226 0.0226 105,000
Jul 6, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 288
Jul 5, 2023 0.0230 0.0264 0.0225 0.0264 0.0264 203,630
Jul 3, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jun 30, 2023 0.0266 0.0266 0.0230 0.0230 0.0230 20,000
Jun 29, 2023 0.0290 0.0290 0.0246 0.0284 0.0284 30,800
Jun 28, 2023 0.0344 0.0344 0.0344 0.0344 0.0344 -
Jun 27, 2023 0.0344 0.0344 0.0344 0.0344 0.0344 3,900
Jun 26, 2023 0.0342 0.0342 0.0342 0.0342 0.0342 -
Jun 23, 2023 0.0342 0.0342 0.0342 0.0342 0.0342 -
Jun 22, 2023 0.0342 0.0342 0.0342 0.0342 0.0342 -
Jun 21, 2023 0.0342 0.0342 0.0342 0.0342 0.0342 -
Jun 20, 2023 0.0342 0.0342 0.0342 0.0342 0.0342 20,000
Jun 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 300
Jun 13, 2023 0.0369 0.0369 0.0369 0.0369 0.0369 -
Jun 12, 2023 0.0369 0.0369 0.0369 0.0369 0.0369 3,000
Jun 9, 2023 0.0300 0.0300 0.0299 0.0299 0.0299 35,000
Jun 8, 2023 0.0299 0.0300 0.0299 0.0299 0.0299 65,000
Jun 7, 2023 0.0266 0.0266 0.0266 0.0266 0.0266 -
Jun 6, 2023 0.0266 0.0266 0.0266 0.0266 0.0266 -
Jun 5, 2023 0.0266 0.0266 0.0266 0.0266 0.0266 -
Jun 2, 2023 0.0266 0.0266 0.0266 0.0266 0.0266 -
Jun 1, 2023 0.0266 0.0266 0.0266 0.0266 0.0266 -
May 31, 2023 0.0266 0.0266 0.0266 0.0266 0.0266 -
May 30, 2023 0.0298 0.0298 0.0266 0.0266 0.0266 57,502
May 26, 2023 0.0314 0.0314 0.0314 0.0314 0.0314 3,032
May 25, 2023 0.0313 0.0313 0.0293 0.0293 0.0293 14,127
May 24, 2023 0.0294 0.0294 0.0291 0.0291 0.0291 11,000
May 23, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
May 22, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
May 19, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
May 18, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
May 17, 2023 0.0341 0.0370 0.0341 0.0370 0.0370 54,000
May 16, 2023 0.0374 0.0390 0.0334 0.0390 0.0390 20,725
May 15, 2023 0.0345 0.0345 0.0345 0.0345 0.0345 -
May 12, 2023 0.0345 0.0345 0.0345 0.0345 0.0345 250
May 11, 2023 0.0336 0.0340 0.0336 0.0340 0.0340 210,000
May 10, 2023 0.0370 0.0370 0.0336 0.0336 0.0336 40,018
May 9, 2023 0.0341 0.0341 0.0341 0.0341 0.0341 254
May 8, 2023 0.0300 0.0383 0.0300 0.0383 0.0383 115,000
May 5, 2023 0.0362 0.0362 0.0362 0.0362 0.0362 130
May 4, 2023 0.0378 0.0378 0.0378 0.0378 0.0378 10,000
May 3, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 10,404
May 2, 2023 0.0371 0.0371 0.0366 0.0366 0.0366 7,003
May 1, 2023 0.0366 0.0366 0.0366 0.0366 0.0366 8,000
Apr 28, 2023 0.0412 0.0412 0.0412 0.0412 0.0412 2,675
Apr 27, 2023 0.0412 0.0412 0.0412 0.0412 0.0412 -

Related Tickers

MLLOF Gabo Mining Ltd.
0.0524
-8.55%
 
ELMTF Element 25 Limited
0.1550
0.00%
 
LMMFF Lithium Australia Limited
0.0190
+23.38%
 
IXRRF Ionic Rare Earths Limited
0.0150
0.00%
 
AURWF Aurwest Resources Corporation
0.0100
0.00%
 
SCDCF Scandium Canada Ltd.
0.0432
-13.65%
 
BMTLF BeMetals Corp.
0.0604
0.00%
 
ATVVF Australian Vanadium Limited
0.0116
0.00%
 
SCYYF Scandium International Mining Corp.
0.0150
0.00%
 
ARAFF Arafura Rare Earths Limited
0.1200
-5.77%