Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sonoro Metals Corp (OP: SMOFF )

0.0375 +0.0027 (+7.76%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.0744 0.0744 0.0702 0.0702 5,400 -0.00(-6.40%)
Apr 27, 2023 0.0652 0.0750 0.0652 0.0750 6,100 +0.02(+32.74%)
Apr 26, 2023 0.0565 0.0565 0.0565 0.0565 439 -0.01(-8.58%)
Apr 24, 2023 0.0618 0 +0.00(+2.49%)
Apr 20, 2023 0.0603 0 -0.00(-0.50%)
Apr 19, 2023 0.0606 0.0606 0.0606 0.0606 1,000 -0.00(-5.75%)
Apr 13, 2023 0.0643 0 +0.00(+8.43%)
Apr 11, 2023 0.0593 0 -0.00(-2.47%)
Apr 10, 2023 0.0608 0.0608 0.0608 0.0608 10,000 -0.00(-6.61%)
Apr 06, 2023 0.0608 0.0651 0.0608 0.0651 4,503 -0.00(-2.54%)
Apr 05, 2023 0.0665 0.0668 0.0665 0.0668 100,000 -0.00(-0.30%)
Apr 04, 2023 0.0670 0.0670 0.0650 0.0670 25,555 +0.00(+5.68%)
Apr 03, 2023 0.0634 0.0634 0.0623 0.0634 11,000 -0.00(-2.01%)
Mar 31, 2023 0.0645 0.0680 0.0645 0.0647 15,241 +0.00(+0.62%)
Mar 30, 2023 0.0664 0.0664 0.0643 0.0643 91,000 -0.00(-3.31%)
Mar 29, 2023 0.0665 0.0665 0.0665 0.0665 7,462 -0.00(-4.59%)
Mar 28, 2023 0.0725 0.0725 0.0695 0.0697 20,800 +0.00(+0.29%)
Mar 27, 2023 0.0659 0.0695 0.0659 0.0695 95,500 +0.00(+0.72%)
Mar 24, 2023 0.0672 0.0691 0.0655 0.0690 200,050 +0.01(+11.29%)
Mar 23, 2023 0.0623 0.0623 0.0609 0.0620 6,500 +0.00(+3.33%)
Mar 22, 2023 0.0540 0.0600 0.0540 0.0600 43,400 +0.01(+17.42%)
Mar 20, 2023 0.0511 0 +0.00(+2.40%)
Mar 17, 2023 0.0473 0.0534 0.0473 0.0499 82,191 -0.00(-8.44%)
Mar 16, 2023 0.0562 0.0562 0.0528 0.0545 42,100 -0.01(-16.54%)
Mar 14, 2023 0.0653 0 +0.00(+0.00%)
Mar 13, 2023 0.0653 0.0653 0.0653 0.0653 7,200 +0.01(+10.49%)
Mar 10, 2023 0.0675 0.0675 0.0591 0.0591 43,000 -0.01(-10.73%)
Mar 08, 2023 0.0662 0 +0.01(+10.33%)
Mar 06, 2023 0.0600 0 +0.00(+0.00%)
Mar 02, 2023 0.0600 0 +0.00(+6.38%)
Mar 01, 2023 0.0564 0.0564 0.0552 0.0564 10,500 +0.00(+7.43%)
Feb 28, 2023 0.0551 0.0551 0.0525 0.0525 28,353 +0.00(+1.94%)
Feb 24, 2023 0.0515 0 +0.00(+0.98%)
Feb 23, 2023 0.0575 0.0575 0.0461 0.0510 67,250 -0.01(-11.15%)
Feb 22, 2023 0.0592 0.0601 0.0574 0.0574 69,830 -0.01(-18.00%)
Feb 16, 2023 0.0700 0 -0.01(-7.89%)
Feb 14, 2023 0.0760 0 -0.00(-0.13%)
Feb 10, 2023 0.0761 0 +0.01(+11.75%)
Feb 09, 2023 0.0681 0.0681 0.0681 0.0681 250 +0.00(+0.15%)
Feb 08, 2023 0.0683 0.0700 0.0680 0.0680 64,250 -0.00(-2.86%)
Feb 07, 2023 0.0700 0.0700 0.0700 0.0700 175,000 -0.00(-3.71%)
Feb 06, 2023 0.0736 0.0736 0.0727 0.0727 7,132 +0.01(+8.35%)
Feb 03, 2023 0.0671 0.0709 0.0671 0.0671 11,025 -0.01(-8.21%)
Jan 27, 2023 0.0731 0 -0.00(-4.19%)
Jan 25, 2023 0.0763 0 +0.01(+14.39%)
Jan 24, 2023 0.0667 0.0667 0.0667 0.0667 10,000 -0.01(-8.76%)
Jan 19, 2023 0.0731 0 +0.00(+2.96%)
Jan 18, 2023 0.0706 0.0711 0.0700 0.0710 239,905 +0.00(+1.43%)
Jan 17, 2023 0.0700 0.0700 0.0700 0.0700 3,105 -0.00(-0.14%)
Jan 12, 2023 0.0701 0 +0.00(+0.00%)
Jan 10, 2023 0.0701 0 -0.01(-13.46%)
Jan 09, 2023 0.0810 0.0810 0.0810 0.0810 2,500 +0.01(+10.05%)
Jan 05, 2023 0.0736 0 -0.00(-3.29%)
Jan 04, 2023 0.0761 0.0761 0.0733 0.0761 25,548 +0.01(+8.71%)
Jan 03, 2023 0.0763 0.0813 0.0700 0.0700 50,221 -0.01(-9.91%)
Dec 30, 2022 0.0767 0.0777 0.0767 0.0777 24,591 +0.00(+1.17%)
Dec 29, 2022 0.0730 0.0803 0.0729 0.0768 61,048 +0.00(+5.21%)
Dec 28, 2022 0.0714 0.0730 0.0714 0.0730 47,000 +0.00(+4.43%)
Dec 23, 2022 0.0699 0 +0.01(+8.37%)
Dec 22, 2022 0.0675 0.0675 0.0645 0.0645 53,045 -0.00(-5.70%)
Dec 15, 2022 0.0684 0 +0.00(+1.33%)
Dec 14, 2022 0.0650 0.0675 0.0650 0.0675 8,995 +0.00(+3.85%)
Dec 13, 2022 0.0650 0.0650 0.0650 0.0650 2,005 +0.00(+4.33%)
Dec 12, 2022 0.0623 0.0623 0.0623 0.0623 20,000 -0.00(-4.30%)
Dec 08, 2022 0.0651 0 +0.00(+2.52%)
Dec 07, 2022 0.0678 0.0678 0.0635 0.0635 51,512 -0.01(-13.01%)
Dec 05, 2022 0.0730 0 -0.00(-1.35%)
Dec 01, 2022 0.0740 0 +0.00(+6.02%)
Nov 30, 2022 0.0664 0.0698 0.0631 0.0698 96,000 +0.00(+6.56%)
Nov 29, 2022 0.0655 0.0655 0.0655 0.0655 5,000 -0.00(-5.48%)
Nov 28, 2022 0.0690 0.0693 0.0690 0.0693 4,500 -0.00(-3.75%)
Nov 22, 2022 0.0720 0 +0.00(+2.13%)
Nov 21, 2022 0.0705 0.0705 0.0705 0.0705 3,000 -0.00(-2.62%)
Nov 16, 2022 0.0724 0 -0.01(-9.50%)
Nov 09, 2022 0.0800 0 +0.01(+7.38%)
Nov 08, 2022 0.0778 0.0778 0.0745 0.0745 23,700 -0.00(-4.24%)
Nov 07, 2022 0.0779 0.0779 0.0777 0.0778 21,000 -0.00(-1.52%)
Nov 04, 2022 0.0779 0.0790 0.0779 0.0790 40,003 -0.00(-2.11%)
Nov 01, 2022 0.0807 0 -0.00(-1.22%)
Oct 28, 2022 0.0817 0 -0.00(-3.54%)
Oct 26, 2022 0.0847 0 -0.01(-10.84%)
Oct 20, 2022 0.0950 0 +0.00(+4.86%)
Oct 19, 2022 0.0943 0.0943 0.0906 0.0906 5,000 -0.00(-4.23%)
Oct 11, 2022 0.0946 0 +0.00(+3.16%)
Oct 10, 2022 0.0917 0.0917 0.0917 0.0917 600 -0.01(-8.30%)
Oct 04, 2022 0.1000 0 +0.01(+11.11%)
Oct 03, 2022 0.0900 0.0900 0.0900 0.0900 501 +0.00(+4.05%)
Sep 30, 2022 0.0865 0.0865 0.0865 0.0865 20,000 -0.02(-15.20%)
Sep 29, 2022 0.1020 0.1020 0.1020 0.1020 2,000 +0.01(+16.17%)
Sep 28, 2022 0.0878 0.0878 0.0878 0.0878 30,000 +0.00(+5.78%)
Sep 23, 2022 0.0830 0 -0.03(-24.55%)
Sep 20, 2022 0.1100 1 +0.00(+0.00%)
Sep 19, 2022 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+12.36%)
Sep 16, 2022 0.0903 0.0979 0.0870 0.0979 109,000 +0.01(+11.89%)
Sep 15, 2022 0.0950 0.1000 0.0875 0.0875 14,600 -0.00(-2.78%)
Sep 14, 2022 0.0900 0.0900 0.0900 0.0900 2,100 +0.00(+3.57%)
Sep 08, 2022 0.0869 0 -0.00(-0.80%)
Sep 06, 2022 0.0876 2 -0.00(-1.68%)
Sep 02, 2022 0.0891 0.0891 0.0891 0.0891 5,000 +0.00(+0.00%)
Sep 01, 2022 0.0891 0.0891 0.0891 0.0891 1,585 -0.00(-3.68%)
Aug 31, 2022 0.0916 0.0925 0.0916 0.0925 23,000 +0.00(+3.24%)
Aug 30, 2022 0.0896 0.0896 0.0896 0.0896 5,000 -0.01(-5.58%)
Aug 29, 2022 0.0940 0.0949 0.0940 0.0949 20,000 -0.01(-11.23%)
Aug 25, 2022 0.1069 95 -0.00(-1.93%)
Aug 24, 2022 0.1050 0.1090 0.1050 0.1090 23,000 +0.01(+5.83%)
Aug 22, 2022 0.1030 0 +0.00(+0.59%)
Aug 18, 2022 0.1024 0 -0.01(-9.78%)
Aug 15, 2022 0.1135 0 -0.00(-1.05%)
Aug 11, 2022 0.1147 0 +0.00(+1.15%)
Aug 10, 2022 0.1134 0.1134 0.1134 0.1134 1,000 +0.00(+3.18%)
Aug 08, 2022 0.1099 0 +0.00(+3.68%)
Aug 05, 2022 0.0953 0.1060 0.0953 0.1060 5,500 +0.01(+13.98%)
Jul 25, 2022 0.0930 0 -0.01(-10.06%)
Jul 20, 2022 0.1034 0 -0.00(-0.10%)
Jul 19, 2022 0.1146 0.1146 0.1035 0.1035 10,400 -0.01(-5.05%)
Jul 13, 2022 0.1090 0 -0.00(-0.91%)
Jul 11, 2022 0.1100 0 +0.00(+1.29%)
Jul 07, 2022 0.1086 0 +0.01(+8.82%)
Jul 06, 2022 0.0940 0.1113 0.0940 0.0998 39,903 -0.01(-6.73%)
Jul 05, 2022 0.1110 0.1110 0.1035 0.1070 60,000 -0.00(-4.04%)
Jul 01, 2022 0.1180 0.1180 0.1012 0.1115 66,774 +0.00(+1.73%)
Jun 30, 2022 0.1057 0.1096 0.1057 0.1096 18,081 -0.00(-3.69%)
Jun 29, 2022 0.1138 0.1138 0.1138 0.1138 8,787 +0.00(+3.45%)
Jun 27, 2022 0.1100 0 +0.00(+2.14%)
Jun 23, 2022 0.1077 0 -0.00(-0.74%)
Jun 22, 2022 0.1004 0.1085 0.1000 0.1085 11,800 -0.00(-3.47%)
Jun 13, 2022 0.1124 0 +0.00(+2.27%)
Jun 10, 2022 0.1099 0.1099 0.1099 0.1099 8,750 -0.00(-3.00%)
Jun 09, 2022 0.1162 0.1188 0.1133 0.1133 36,421 +0.00(+2.91%)
Jun 07, 2022 0.1101 0 -0.00(-2.31%)
Jun 06, 2022 0.1127 0.1127 0.1127 0.1127 1,000 -0.01(-5.69%)
Jun 01, 2022 0.1195 0 -0.00(-0.99%)
May 24, 2022 0.1207 0 -0.00(-2.27%)
May 23, 2022 0.1235 0.1235 0.1235 0.1235 6,500 +0.01(+10.86%)
May 20, 2022 0.1160 0.1114 0.1114 10,000 +0.00(+2.58%)
May 19, 2022 0.1086 0.1086 0.1086 0.1086 5,000 +0.00(+1.21%)
May 18, 2022 0.1137 0.1137 0.1073 0.1073 4,000 -0.00(-1.11%)
May 16, 2022 0.1085 0 -0.03(-19.21%)
May 11, 2022 0.1343 0 +0.00(+3.31%)
May 10, 2022 0.1262 0.1300 0.1205 0.1300 52,000 +0.02(+18.18%)
May 09, 2022 0.1100 0.1100 0.1100 0.1100 4,000 -0.02(-15.38%)
May 05, 2022 0.1300 0 +0.02(+15.66%)
May 04, 2022 0.1124 0.1124 0.1124 0.1124 22,000 +0.00(+0.00%)
May 03, 2022 0.1128 0.1128 0.1124 0.1124 4,006 +0.01(+9.13%)
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.