SMN.V - San Marco Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20200.19500.19500.19500.19500.19503,000
Feb 20, 20200.20000.20000.19000.19000.190045,000
Feb 19, 20200.20000.20000.19000.20000.200023,000
Feb 18, 20200.19000.20000.19000.20000.200056,500
Feb 14, 20200.18000.19000.18000.18000.180080,000
Feb 13, 20200.18000.18000.17000.18000.180063,300
Feb 12, 20200.18000.18000.17000.18000.180028,500
Feb 11, 20200.19000.19000.18000.19000.190047,600
Feb 10, 20200.18000.19000.18000.19000.190096,000
Feb 07, 20200.20000.20000.17000.18000.180099,000
Feb 06, 20200.18000.25000.17000.20000.2000153,100
Feb 05, 20200.16000.17000.16000.17000.170015,500
Feb 04, 20200.17000.17000.16000.17000.170086,000
Feb 03, 20200.17000.17000.16000.17000.1700113,000
Jan 31, 20200.16000.16000.16000.16000.160052,800
Jan 30, 20200.16000.17000.16000.16000.160020,500
Jan 29, 20200.16000.16000.16000.16000.16009,000
Jan 28, 20200.16000.16000.16000.16000.160036,000
Jan 27, 20200.16000.17000.16000.17000.170047,200
Jan 24, 20200.16000.17000.16000.17000.170012,500
Jan 23, 20200.15000.17000.15000.16000.160076,500
Jan 22, 20200.15000.15000.15000.15000.150046,900
Jan 21, 20200.15000.15000.15000.15000.150064,000
Jan 20, 20200.14000.15000.14000.14000.1400106,500
Jan 17, 20200.15000.16000.15000.16000.160026,500
Jan 16, 20200.14000.14000.14000.14000.140088,000
Jan 15, 20200.14000.14000.14000.14000.140010,000
Jan 14, 20200.14000.14000.14000.14000.140021,500
Jan 13, 20200.17000.17000.14000.14000.1400106,000
Jan 10, 20200.17000.18000.17000.18000.180017,000
Jan 09, 20200.18000.18000.16000.16000.160035,000
Jan 08, 20200.18000.20000.18000.20000.200017,000
Jan 07, 20200.18000.21000.18000.20000.200022,000
Jan 06, 20200.19000.19000.17000.19000.190045,000
Jan 03, 20200.14000.18000.14000.17000.1700234,000
Jan 02, 20200.14000.14000.14000.14000.14005,800
Dec 31, 20190.13000.14000.13000.13000.130036,000
Dec 30, 20190.13000.13000.13000.13000.13007,800
Dec 27, 20190.13000.13000.12000.13000.130036,200
Dec 24, 20190.12000.13000.12000.13000.130048,500
Dec 23, 20190.13000.13000.12000.12000.1200120,000
Dec 20, 20190.13000.13000.13000.13000.1300-
Dec 19, 20190.13000.13000.13000.13000.13007,000
Dec 18, 20190.12000.13000.12000.13000.13007,000
Dec 17, 20190.13000.13000.12000.12000.1200158,300
Dec 16, 20190.12000.13000.12000.13000.130010,500
Dec 13, 20190.13000.13000.13000.13000.130040,500
Dec 12, 20190.13000.14000.13000.13000.1300102,200
Dec 11, 20190.13000.13000.13000.13000.130021,300
Dec 10, 20190.13000.13000.13000.13000.13002,500
Dec 09, 20190.13000.13000.13000.13000.130025,600
Dec 06, 20190.14000.14000.13000.13000.1300262,500
Dec 05, 20190.12000.13000.12000.13000.1300119,500
Dec 04, 20190.12000.12000.12000.12000.120020,800
Dec 03, 20190.12000.13000.12000.12000.120029,000
Dec 02, 20190.11000.11000.11000.11000.1100500
Nov 29, 20190.11000.11000.11000.11000.110042,000
Nov 28, 20190.10000.11000.10000.11000.110030,000
Nov 27, 20190.09000.09000.09000.09000.090060,500
Nov 26, 20190.09000.09000.09000.09000.090060,700
Nov 25, 20190.10000.10000.10000.10000.10009,000
Nov 22, 20190.10000.10000.09000.09000.090054,000
Nov 21, 20190.09000.09000.09000.09000.090027,000
Nov 20, 20190.09000.10000.09000.10000.100012,500
Nov 19, 20190.10000.10000.09000.10000.100086,800
Nov 18, 20190.09000.09000.09000.09000.090022,000
Nov 15, 20190.09000.09000.09000.09000.0900-
Nov 14, 20190.09000.09000.09000.09000.0900-
Nov 13, 20190.10000.10000.09000.09000.090070,200
Nov 12, 20190.11000.11000.11000.11000.11007,000
Nov 11, 20190.12000.12000.10000.10000.100091,500
Nov 08, 20190.13000.13000.12000.13000.130054,500
Nov 07, 20190.13000.13000.13000.13000.13006,000
Nov 06, 20190.14000.14000.14000.14000.14008,000
Nov 05, 20190.14000.14000.13000.13000.13001,500
Nov 04, 20190.14000.14000.14000.14000.140015,500
Nov 01, 20190.14000.14000.13000.14000.140017,300
Oct 31, 20190.14000.14000.13000.13000.130027,200
Oct 30, 20190.14000.14000.14000.14000.14001,500
Oct 29, 20190.14000.14000.14000.14000.14006,200
Oct 28, 20190.14000.14000.14000.14000.140010,000
Oct 25, 20190.14000.14000.14000.14000.140029,500
Oct 24, 20190.15000.15000.14000.15000.150031,500
Oct 23, 20190.16000.16000.16000.16000.160019,700
Oct 22, 20190.16000.16000.16000.16000.160028,000
Oct 21, 20190.17000.17000.16000.16000.160020,000
Oct 18, 20190.17000.17000.17000.17000.17003,500
Oct 17, 20190.16000.16000.16000.16000.160027,200
Oct 16, 20190.14000.16000.14000.16000.160075,500
Oct 15, 20190.14000.14000.14000.14000.140010,000
Oct 11, 20190.14000.14000.14000.14000.1400-
Oct 10, 20190.15000.15000.14000.14000.140076,000
Oct 09, 20190.14000.15000.14000.15000.150014,500
Oct 08, 20190.15000.15000.14000.15000.150039,500
Oct 07, 20190.16000.16000.15000.15000.150017,000
Oct 04, 20190.16000.16000.16000.16000.160011,000
Oct 03, 20190.16000.17000.16000.16000.160052,000
Oct 02, 20190.14000.16000.14000.15000.150070,200
Oct 01, 20190.14000.14000.14000.14000.140044,500
Sep 30, 20190.14000.15000.13000.13000.130073,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...