Sunset Cove Mng (TSV: MN )

0.2150 CAD -0.0100 (-4.44%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.3550 0.3550 0.3200 0.3250 132,940 -0.02(-7.14%)
Oct 29, 2020 0.3400 0.3550 0.3350 0.3500 106,783 +0.02(+6.06%)
Oct 28, 2020 0.3500 0.3500 0.3300 0.3300 197,695 -0.02(-5.71%)
Oct 27, 2020 0.3550 0.3700 0.3500 0.3500 37,300 -0.01(-2.78%)
Oct 26, 2020 0.3750 0.3750 0.3500 0.3600 334,611 +0.01(+1.41%)
Oct 23, 2020 0.3400 0.3650 0.3400 0.3550 125,052 +0.00(+0.00%)
Oct 22, 2020 0.3500 0.3650 0.3450 0.3550 144,136 -0.02(-5.33%)
Oct 21, 2020 0.3400 0.3750 0.3400 0.3750 314,081 +0.01(+1.35%)
Oct 20, 2020 0.3700 0.3700 0.3350 0.3700 485,529 +0.01(+2.78%)
Oct 19, 2020 0.3400 0.3600 0.3200 0.3600 350,022 +0.01(+2.86%)
Oct 16, 2020 0.3250 0.3500 0.3000 0.3500 435,635 +0.03(+9.37%)
Oct 15, 2020 0.3300 0.3350 0.3050 0.3200 511,080 -0.02(-5.88%)
Oct 14, 2020 0.3650 0.3650 0.3350 0.3400 352,277 -0.01(-4.23%)
Oct 13, 2020 0.3900 0.3900 0.3500 0.3550 481,745 -0.02(-5.33%)
Oct 09, 2020 0.3750 0.3750 0.3750 0 -0.01(-2.60%)
Oct 08, 2020 0.4150 0.4200 0.3400 0.3850 1,885,393 -0.02(-4.94%)
Oct 07, 2020 0.4550 0.4550 0.3900 0.4050 816,356 -0.04(-8.99%)
Oct 06, 2020 0.4800 0.5100 0.4000 0.4450 1,339,792 -0.02(-5.32%)
Oct 05, 2020 0.5000 0.5300 0.4300 0.4700 1,250,162 -0.01(-2.08%)
Oct 02, 2020 0.5700 0.5700 0.4600 0.4800 2,009,546 -0.08(-14.29%)
Oct 01, 2020 0.4650 0.6500 0.4650 0.5600 3,342,589 +0.12(+25.84%)
Sep 30, 2020 0.4400 0.4650 0.4100 0.4450 1,019,488 +0.01(+2.30%)
Sep 29, 2020 0.3750 0.4350 0.3700 0.4350 1,662,104 +0.04(+11.54%)
Sep 28, 2020 0.3500 0.4000 0.3450 0.3900 1,055,295 +0.06(+18.18%)
Sep 25, 2020 0.3600 0.3750 0.3250 0.3300 578,117 -0.04(-12.00%)
Sep 24, 2020 0.3400 0.4050 0.3150 0.3750 3,016,373 +0.03(+10.29%)
Sep 23, 2020 0.4150 0.4450 0.3200 0.3400 6,956,909 -0.21(-38.18%)
Sep 22, 2020 0.6100 0.6500 0.5300 0.5500 2,662,933 -0.16(-22.54%)
Sep 21, 2020 0.7900 0.8200 0.6600 0.7100 3,529,850 -0.10(-12.35%)
Sep 18, 2020 0.7000 0.8500 0.7000 0.8100 2,812,376 +0.14(+20.90%)
Sep 17, 2020 0.8800 0.8900 0.6300 0.6700 6,023,980 -0.29(-30.21%)
Sep 16, 2020 0.9600 1.110 0.8800 0.9600 4,592,174 +0.10(+11.63%)
Sep 15, 2020 0.6000 0.9900 0.5900 0.8600 5,770,079 +0.35(+68.63%)
Sep 14, 2020 0.3000 0.5100 0.3000 0.5100 1,762,615 +0.23(+82.14%)
Sep 11, 2020 0.2700 0.2800 0.2550 0.2800 206,810 +0.03(+12.00%)
Sep 10, 2020 0.2500 0.2800 0.2450 0.2500 278,885 +0.01(+4.17%)
Sep 09, 2020 0.2350 0.2600 0.2300 0.2400 254,529 +0.01(+4.35%)
Sep 08, 2020 0.2350 0.2350 0.2000 0.2300 163,024 -0.00(-2.13%)
Sep 04, 2020 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Sep 03, 2020 0.2450 0.2500 0.2300 0.2400 336,161 -0.01(-2.04%)
Sep 02, 2020 0.2050 0.2450 0.2050 0.2450 380,099 +0.04(+22.50%)
Sep 01, 2020 0.2100 0.2100 0.2000 0.2000 126,050 -0.00(-2.44%)
Aug 31, 2020 0.2250 0.2250 0.2000 0.2050 392,543 +0.00(+0.00%)
Aug 28, 2020 0.1700 0.2100 0.1700 0.2050 479,725 +0.04(+24.24%)
Aug 27, 2020 0.1750 0.1750 0.1600 0.1650 64,500 +0.01(+3.13%)
Aug 26, 2020 0.1900 0.1950 0.1500 0.1600 181,310 -0.03(-15.79%)
Aug 25, 2020 0.1750 0.1950 0.1650 0.1900 207,200 +0.02(+11.76%)
Aug 24, 2020 0.1300 0.3000 0.1300 0.1700 2,662,962 +0.06(+47.83%)
Aug 21, 2020 0.1050 0.1150 0.1050 0.1150 178,400 +0.01(+15.00%)
Aug 20, 2020 0.1000 0.1000 0.1000 0.1000 67,301 +0.01(+5.26%)
Aug 19, 2020 0.0950 0.1000 0.0950 0.0950 353,000 +0.00(+0.00%)
Aug 18, 2020 0.0950 0.0950 0.0950 0.0950 156,500 +0.00(+0.00%)
Aug 17, 2020 0.0950 0.0950 0.0950 0.0950 15,500 +0.00(+0.00%)
Aug 14, 2020 0.0950 0.0950 0.0950 0.0950 306,100 +0.01(+5.56%)
Aug 13, 2020 0.0950 0.0950 0.0900 0.0900 231,500 -0.01(-5.26%)
Aug 11, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 10, 2020 0.0900 0.0900 0.0900 0.0900 181,131 +0.00(+0.00%)
Aug 07, 2020 0.0850 0.0900 0.0850 0.0900 598,790 +0.00(+0.00%)
Aug 06, 2020 0.0800 0.1000 0.0800 0.0900 2,198,672 +0.00(+5.88%)
Aug 05, 2020 0.0900 0.0900 0.0850 0.0850 209,001 -0.01(-10.53%)
Aug 04, 2020 0.1000 0.1000 0.0950 0.0950 260,929 -0.01(-5.00%)
Jul 31, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 30, 2020 0.1000 0.1050 0.1000 0.1050 93,800 -0.01(-4.55%)
Jul 29, 2020 0.1100 0.1100 0.1100 0.1100 50,000 +0.00(+0.00%)
Jul 28, 2020 0.1100 0.1100 0.1100 0.1100 18,000 -0.01(-8.33%)
Jul 27, 2020 0.1200 0.1200 0.1200 0.1200 2,900 +0.01(+9.09%)
Jul 24, 2020 0.1000 0.1100 0.1000 0.1100 54,000 +0.01(+4.76%)
Jul 23, 2020 0.1050 0.1050 0.1000 0.1050 82,501 +0.00(+0.00%)
Jul 22, 2020 0.1050 0.1050 0.1050 0.1050 22,000 +0.00(+5.00%)
Jul 20, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 17, 2020 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Jul 16, 2020 0.1100 0.1100 0.1000 0.1050 106,492 -0.01(-4.55%)
Jul 15, 2020 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Jul 14, 2020 0.1050 0.1100 0.1050 0.1100 27,000 +0.00(+0.00%)
Jul 13, 2020 0.1100 0.1100 0.1100 0.1100 17,000 -0.01(-4.35%)
Jul 09, 2020 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Jul 07, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jul 06, 2020 0.1200 0.1200 0.1150 0.1200 44,499 +0.00(+0.00%)
Jul 03, 2020 0.1300 0.1350 0.1200 0.1200 202,000 -0.01(-4.00%)
Jul 02, 2020 0.1300 0.1350 0.1250 0.1250 225,500 -0.01(-3.85%)
Jun 30, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jun 26, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 25, 2020 0.1100 0.1100 0.1100 0.1100 3,500 +0.00(+0.00%)
Jun 24, 2020 0.1200 0.1200 0.1100 0.1100 36,500 -0.01(-4.35%)
Jun 23, 2020 0.1150 0.1150 0.1150 0.1150 60,000 +0.01(+4.55%)
Jun 22, 2020 0.1200 0.1200 0.1100 0.1100 126,700 +0.00(+0.00%)
Jun 19, 2020 0.1200 0.1200 0.1100 0.1100 286,400 -0.01(-4.35%)
Jun 18, 2020 0.1150 0.1500 0.1150 0.1150 1,283,900 +0.01(+15.00%)
Jun 17, 2020 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Jun 16, 2020 0.1000 0.1000 0.1000 300 +0.00(+0.00%)
Jun 12, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jun 11, 2020 0.1200 0.1200 0.1050 0.1050 159,452 -0.02(-16.00%)
Jun 10, 2020 0.1100 0.1250 0.1100 0.1250 62,500 +0.01(+13.64%)
Jun 09, 2020 0.1100 0.1200 0.1100 0.1100 394,000 +0.01(+4.76%)
Jun 05, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jun 04, 2020 0.1100 0.1100 0.1000 0.1000 63,500 -0.01(-13.04%)
Jun 02, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jun 01, 2020 0.1300 0.1300 0.1100 0.1100 224,565 -0.01(-8.33%)
May 29, 2020 0.1050 0.1200 0.1050 0.1200 103,500 +0.01(+14.29%)
May 27, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 26, 2020 0.1200 0.1200 0.1000 0.1050 157,000 -0.01(-12.50%)
May 25, 2020 0.1200 0.1200 0.1200 0.1200 122,000 +0.01(+9.09%)
May 22, 2020 0.1100 0.1150 0.1000 0.1100 185,000 +0.01(+15.79%)
May 21, 2020 0.1050 0.1050 0.0950 0.0950 48,500 -0.01(-9.52%)
May 20, 2020 0.1000 0.1050 0.0950 0.1050 34,000 -0.01(-4.55%)
May 19, 2020 0.1250 0.1250 0.0950 0.1100 311,927 +0.01(+10.00%)
May 15, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 14, 2020 0.1000 0.1000 0.0950 0.0950 34,100 -0.01(-13.64%)
May 13, 2020 0.0950 0.1100 0.0950 0.1100 85,000 +0.01(+10.00%)
May 12, 2020 0.1000 0.1000 0.1000 0.1000 75,800 +0.01(+5.26%)
May 11, 2020 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
May 06, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 05, 2020 0.0950 0.1000 0.0900 0.1000 166,600 +0.01(+5.26%)
May 04, 2020 0.1050 0.1050 0.0950 0.0950 20,999 -0.01(-9.52%)
May 01, 2020 0.0950 0.1050 0.0950 0.1050 55,500 +0.01(+10.53%)
Apr 30, 2020 0.1050 0.1050 0.0950 0.0950 148,863 -0.02(-17.39%)
Apr 29, 2020 0.1200 0.1200 0.0950 0.1150 355,248 -0.00(-4.17%)
Apr 28, 2020 0.0800 0.1200 0.0650 0.1200 923,644 +0.05(+84.62%)
Apr 27, 2020 0.0600 0.0650 0.0600 0.0650 41,332 +0.00(+0.00%)
Apr 22, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 21, 2020 0.0650 0.0650 0.0650 0.0650 100,000 +0.00(+0.00%)
Apr 20, 2020 0.0650 0.0650 0.0650 0.0650 148,001 -0.01(-13.33%)
Apr 06, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 03, 2020 0.0700 0.0750 0.0700 0.0750 63,500 +0.00(+7.14%)
Apr 02, 2020 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Mar 31, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 30, 2020 0.0650 0.0750 0.0600 0.0750 144,300 +0.00(+0.00%)
Mar 25, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 24, 2020 0.0800 0.0800 0.0700 0.0700 43,000 -0.00(-6.67%)
Mar 23, 2020 0.0750 0.0750 0.0750 0.0750 46,500 +0.00(+0.00%)
Mar 19, 2020 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Mar 18, 2020 0.0750 0.0750 0.0600 0.0650 37,000 -0.01(-18.75%)
Mar 16, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 05, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 04, 2020 0.0900 0.0900 0.0800 0.0850 143,294 -0.01(-10.53%)
Mar 02, 2020 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Feb 28, 2020 0.1000 0.1100 0.1000 0.1100 51,826 +0.00(+0.00%)
Feb 27, 2020 0.1200 0.1200 0.1100 0.1100 164,000 -0.01(-8.33%)
Feb 26, 2020 0.1100 0.1300 0.1100 0.1200 594,000 +0.01(+14.29%)
Feb 25, 2020 0.1050 0.1050 0.1050 0.1050 2,500 +0.00(+0.00%)
Feb 24, 2020 0.1200 0.1200 0.1050 0.1050 54,772 -0.01(-12.50%)
Feb 21, 2020 0.1100 0.1200 0.1100 0.1200 95,500 +0.01(+9.09%)
Feb 20, 2020 0.1100 0.1100 0.1100 0.1100 36,000 +0.01(+4.76%)
Feb 19, 2020 0.0900 0.1050 0.0900 0.1050 113,400 +0.01(+10.53%)
Feb 18, 2020 0.0850 0.0950 0.0850 0.0950 33,000 +0.00(+0.00%)
Feb 14, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Feb 13, 2020 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Feb 11, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 07, 2020 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Feb 06, 2020 0.0900 0.0900 0.0850 0.0850 24,000 -0.01(-15.00%)
Feb 05, 2020 0.1050 0.1050 0.1000 0.1000 95,500 +0.00(+0.00%)
Feb 04, 2020 0.0950 0.1000 0.0950 0.1000 59,000 +0.01(+5.26%)
Feb 03, 2020 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Jan 30, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 29, 2020 0.1000 0.1000 0.0900 0.0950 69,500 +0.00(+0.00%)
Jan 28, 2020 0.0950 0.0950 0.0950 0.0950 5,150 +0.00(+0.00%)
Jan 27, 2020 0.1000 0.1000 0.0950 0.0950 36,500 -0.01(-9.52%)
Jan 24, 2020 0.0950 0.1200 0.0950 0.1050 640,600 +0.03(+50.00%)
Jan 23, 2020 0.0750 0.0800 0.0700 0.0700 74,500 -0.01(-12.50%)
Jan 22, 2020 0.0900 0.0900 0.0800 0.0800 31,900 -0.01(-5.88%)
Jan 21, 2020 0.0850 0.0900 0.0850 0.0850 43,250 -0.01(-10.53%)
Jan 20, 2020 0.0950 0.0950 0.0950 0.0950 7,900 +0.01(+11.76%)
Jan 17, 2020 0.0900 0.0900 0.0850 0.0850 25,500 -0.01(-10.53%)
Jan 13, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 10, 2020 0.1050 0.1150 0.0950 0.0950 430,000 -0.01(-5.00%)
Jan 09, 2020 0.1000 0.1000 0.1000 0.1000 73,000 +0.01(+5.26%)
Jan 08, 2020 0.0950 0.1050 0.0950 0.0950 181,450 +0.01(+5.56%)
Jan 07, 2020 0.0800 0.0950 0.0800 0.0900 66,000 +0.01(+12.50%)
Jan 03, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 02, 2020 0.0850 0.0900 0.0850 0.0900 30,000 +0.02(+28.57%)
Dec 27, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 24, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 23, 2019 0.0600 0.0650 0.0600 0.0650 47,150 +0.01(+18.18%)
Dec 20, 2019 0.0600 0.0600 0.0550 0.0550 10,750 +0.00(+0.00%)
Dec 19, 2019 0.0600 0.0600 0.0550 0.0550 3,000 -0.00(-8.33%)
Dec 18, 2019 0.0650 0.0650 0.0600 0.0600 100,000 -0.01(-7.69%)
Dec 16, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 13, 2019 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-7.14%)
Dec 10, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 09, 2019 0.0750 0.0750 0.0700 0.0700 42,000 -0.00(-6.67%)
Dec 05, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 04, 2019 0.0800 0.0800 0.0700 0.0700 47,000 -0.01(-17.65%)
Dec 03, 2019 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Dec 02, 2019 0.0800 0.0800 0.0800 0.0800 4,550 +0.00(+0.00%)
Nov 29, 2019 0.0800 0.0800 0.0800 0.0800 2,300 -0.01(-5.88%)
Nov 28, 2019 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Nov 26, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 22, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 20, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 18, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Nov 12, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 11, 2019 0.0850 0.0850 0.0750 0.0750 56,000 -0.01(-11.76%)
Nov 08, 2019 0.0900 0.0900 0.0850 0.0850 6,000 +0.01(+6.25%)
Nov 07, 2019 0.0750 0.0800 0.0750 0.0800 80,000 +0.00(+0.00%)
Nov 06, 2019 0.0800 0.0800 0.0700 0.0800 133,000 +0.00(+0.00%)
Nov 05, 2019 0.0950 0.0950 0.0800 0.0800 75,000 -0.02(-20.00%)
Nov 04, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.