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 (%)
May 31, 2024 0.0351 0.0375 0.0351 0.0375 30,000 +0.00(+7.76%)
May 30, 2024 0.0348 0.0348 0.0348 0.0348 10,000 +0.00(+6.10%)
May 29, 2024 0.0346 0.0346 0.0328 0.0328 38,000 -0.00(-4.93%)
May 28, 2024 0.0389 0.0389 0.0345 0.0345 30,000 +0.00(+5.18%)
May 24, 2024 0.0328 0.0328 0.0328 0.0328 10,000 -0.00(-4.65%)
May 23, 2024 0.0344 0.0344 0.0344 0.0344 21,000 +0.00(+0.00%)
May 22, 2024 0.0328 0.0344 0.0328 0.0344 15,000 +0.00(+6.17%)
May 21, 2024 0.0351 0.0365 0.0324 0.0324 101,036 -0.01(-14.96%)
May 20, 2024 0.0381 0.0396 0.0381 0.0381 146,000 +0.00(+4.38%)
May 17, 2024 0.0400 0.0435 0.0360 0.0365 88,688 +0.00(+1.11%)
May 16, 2024 0.0341 0.0400 0.0341 0.0361 101,700 -0.01(-14.86%)
May 14, 2024 0.0424 0 -0.00(-0.47%)
May 10, 2024 0.0426 0 +0.00(+8.67%)
May 09, 2024 0.0421 0.0421 0.0392 0.0392 41,739 +0.00(+6.52%)
May 07, 2024 0.0368 0 +0.00(+0.00%)
May 06, 2024 0.0364 0.0389 0.0364 0.0368 30,000 +0.00(+1.38%)
May 03, 2024 0.0363 0.0363 0.0363 0.0363 12,000 +0.00(+0.00%)
May 02, 2024 0.0364 0.0414 0.0363 0.0363 30,000 -0.00(-11.03%)
Apr 29, 2024 0.0408 0 +0.00(+0.25%)
Apr 26, 2024 0.0407 0.0407 0.0407 0.0407 5,000 +0.00(+0.99%)
Apr 25, 2024 0.0406 0.0406 0.0403 0.0403 20,000 -0.00(-5.18%)
Apr 24, 2024 0.0402 0.0425 0.0402 0.0425 52,000 +0.00(+6.25%)
Apr 22, 2024 0.0400 0 -0.00(-0.25%)
Apr 19, 2024 0.0456 0.0456 0.0401 0.0401 54,000 -0.00(-1.96%)
Apr 17, 2024 0.0409 0 -0.00(-5.54%)
Apr 16, 2024 0.0409 0.0453 0.0409 0.0433 60,000 +0.00(+0.70%)
Apr 15, 2024 0.0445 0.0457 0.0424 0.0430 105,100 -0.00(-8.51%)
Apr 12, 2024 0.0460 0.0520 0.0460 0.0470 93,000 +0.00(+6.82%)
Apr 11, 2024 0.0440 0.0440 0.0440 0.0440 10,000 -0.00(-3.08%)
Apr 10, 2024 0.0443 0.0454 0.0435 0.0454 30,007 +0.00(+4.13%)
Apr 09, 2024 0.0409 0.0450 0.0400 0.0436 200,000 +0.00(+5.31%)
Apr 08, 2024 0.0405 0.0414 0.0401 0.0414 68,260 +0.00(+10.40%)
Apr 04, 2024 0.0375 0 -0.00(-6.95%)
Apr 03, 2024 0.0395 0.0410 0.0388 0.0403 132,900 +0.00(+11.33%)
Apr 02, 2024 0.0363 0.0379 0.0362 0.0362 40,300 -0.00(-4.74%)
Apr 01, 2024 0.0381 0.0381 0.0380 0.0380 11,000 -0.00(-0.26%)
Mar 26, 2024 0.0381 0 +0.00(+3.53%)
Mar 25, 2024 0.0368 0.0368 0.0368 0.0368 6,000 +0.00(+0.55%)
Mar 22, 2024 0.0366 0.0366 0.0366 0.0366 5,000 +0.00(+0.00%)
Mar 21, 2024 0.0366 0.0366 0.0366 0.0366 11,000 -0.00(-2.92%)
Mar 20, 2024 0.0377 0.0377 0.0377 0.0377 17,000 +0.00(+3.29%)
Mar 13, 2024 0.0365 0 -0.00(-8.52%)
Mar 11, 2024 0.0399 0 +0.00(+11.45%)
Mar 08, 2024 0.0360 0.0360 0.0358 0.0358 60,000 +0.00(+5.92%)
Mar 07, 2024 0.0328 0.0338 0.0328 0.0338 20,100 +0.00(+7.64%)
Mar 04, 2024 0.0314 0 +0.00(+12.95%)
Mar 01, 2024 0.0287 0.0287 0.0278 0.0278 20,007 -0.00(-7.33%)
Feb 28, 2024 0.0300 0 +0.00(+2.74%)
Feb 27, 2024 0.0292 0.0292 0.0292 0.0292 10,000 -0.00(-6.41%)
Feb 26, 2024 0.0312 0.0312 0.0296 0.0312 22,000 -0.00(-6.31%)
Feb 23, 2024 0.0318 0.0333 0.0318 0.0333 62,000 +0.00(+1.22%)
Feb 22, 2024 0.0329 0.0329 0.0329 0.0329 10,000 -0.00(-7.06%)
Feb 21, 2024 0.0354 0.0354 0.0354 0.0354 19,000 +0.00(+6.95%)
Feb 20, 2024 0.0331 0.0331 0.0331 0.0331 10,000 +0.00(+0.61%)
Feb 15, 2024 0.0329 0 -0.00(-2.08%)
Feb 12, 2024 0.0336 0 +0.00(+14.68%)
Feb 09, 2024 0.0296 0.0296 0.0293 0.0293 35,000 +0.00(+5.40%)
Feb 08, 2024 0.0296 0.0299 0.0249 0.0278 178,500 -0.01(-17.26%)
Feb 06, 2024 0.0336 0 -0.00(-12.73%)
Feb 05, 2024 0.0385 0.0385 0.0385 0.0385 20,000 -0.00(-9.62%)
Feb 01, 2024 0.0426 0 +0.00(+6.50%)
Jan 31, 2024 0.0413 0.0425 0.0400 0.0400 40,000 -0.00(-1.23%)
Jan 30, 2024 0.0403 0.0425 0.0403 0.0405 43,024 +0.00(+0.75%)
Jan 29, 2024 0.0410 0.0426 0.0402 0.0402 22,000 +0.00(+0.50%)
Jan 25, 2024 0.0400 10,000 +0.00(+8.99%)
Jan 24, 2024 0.0369 0.0400 0.0367 0.0367 223,000 -0.00(-6.62%)
Jan 23, 2024 0.0420 0.0420 0.0366 0.0393 248,200 -0.00(-6.43%)
Jan 22, 2024 0.0494 0.0494 0.0395 0.0420 55,000 -0.00(-4.33%)
Jan 19, 2024 0.0439 0.0439 0.0439 0.0439 10,000 -0.00(-6.00%)
Jan 17, 2024 0.0467 0 -0.00(-7.34%)
Jan 16, 2024 0.0484 0.0504 0.0478 0.0504 45,000 +0.00(+3.70%)
Jan 12, 2024 0.0454 0.0486 0.0427 0.0486 130,889 +0.00(+4.07%)
Jan 11, 2024 0.0467 0.0508 0.0467 0.0467 42,000 -0.00(-8.61%)
Jan 10, 2024 0.0503 0.0511 0.0503 0.0511 8,300 +0.00(+6.24%)
Jan 09, 2024 0.0509 0.0509 0.0481 0.0481 25,005 -0.00(-3.99%)
Jan 08, 2024 0.0500 0.0501 0.0474 0.0501 130,000 +0.00(+3.51%)
Jan 05, 2024 0.0500 0.0550 0.0484 0.0484 46,110 -0.01(-15.83%)
Jan 04, 2024 0.0555 0.0575 0.0551 0.0575 38,178 +0.00(+3.79%)
Jan 03, 2024 0.0551 0.0572 0.0550 0.0554 47,000 -0.00(-0.89%)
Jan 02, 2024 0.0559 0.0570 0.0559 0.0559 24,000 +0.00(+6.48%)
Dec 29, 2023 0.0525 0.0525 0.0525 0.0525 500 -0.00(-5.23%)
Dec 27, 2023 0.0554 0 +0.00(+0.73%)
Dec 26, 2023 0.0534 0.0550 0.0534 0.0550 20,000 +0.00(+1.10%)
Dec 22, 2023 0.0511 0.0566 0.0511 0.0544 129,000 -0.00(-2.86%)
Dec 21, 2023 0.0562 0.0562 0.0560 0.0560 10,500 +0.00(+5.66%)
Dec 20, 2023 0.0530 0.0552 0.0530 0.0530 40,000 -0.00(-1.49%)
Dec 18, 2023 0.0538 0 -0.00(-6.11%)
Dec 13, 2023 0.0573 0 +0.00(+5.91%)
Dec 12, 2023 0.0557 0.0557 0.0541 0.0541 35,000 -0.01(-8.61%)
Dec 08, 2023 0.0592 25,000 -0.01(-8.50%)
Dec 06, 2023 0.0647 0 +0.00(+1.57%)
Dec 05, 2023 0.0676 0.0676 0.0637 0.0637 65,000 +0.00(+8.15%)
Dec 04, 2023 0.0590 0.0649 0.0589 0.0589 19,715 +0.00(+1.55%)
Dec 01, 2023 0.0568 0.0580 0.0568 0.0580 26,000 +0.00(+3.94%)
Nov 30, 2023 0.0558 0.0558 0.0558 0.0558 20,000 +0.00(+2.57%)
Nov 27, 2023 0.0544 0 +0.00(+2.06%)
Nov 24, 2023 0.0566 0.0566 0.0533 0.0533 36,000 -0.00(-0.74%)
Nov 22, 2023 0.0542 0.0542 0.0537 0.0537 40,000 -0.00(-5.12%)
Nov 21, 2023 0.0572 0.0580 0.0566 0.0566 20,832 +0.00(+1.07%)
Nov 20, 2023 0.0560 0.0560 0.0560 0.0560 50,000 -0.01(-8.50%)
Nov 16, 2023 0.0612 30,000 -0.00(-2.24%)
Nov 15, 2023 0.0624 0.0626 0.0624 0.0626 37,000 +0.00(+1.62%)
Nov 14, 2023 0.0578 0.0616 0.0577 0.0616 29,249 +0.00(+2.16%)
Nov 10, 2023 0.0603 0 +0.00(+4.87%)
Nov 09, 2023 0.0610 0.0610 0.0575 0.0575 41,000 -0.00(-7.70%)
Nov 08, 2023 0.0640 0.0640 0.0601 0.0623 57,600 +0.00(+0.32%)
Nov 07, 2023 0.0621 0.0621 0.0621 0.0621 30,000 +0.00(+1.97%)
Nov 06, 2023 0.0625 0.0625 0.0609 0.0609 21,000 -0.00(-2.56%)
Nov 03, 2023 0.0667 0.0667 0.0582 0.0625 90,000 +0.00(+3.48%)
Nov 02, 2023 0.0610 0.0610 0.0604 0.0604 30,000 +0.00(+7.09%)
Oct 31, 2023 0.0564 0 -0.01(-12.56%)
Oct 30, 2023 0.0645 0.0645 0.0645 0.0645 10,000 +0.02(+41.45%)
Oct 26, 2023 0.0456 0 -0.01(-19.72%)
Oct 25, 2023 0.0494 0.0568 0.0476 0.0568 73,000 +0.00(+3.46%)
Oct 23, 2023 0.0549 25,000 +0.01(+19.09%)
Oct 17, 2023 0.0461 0 -0.00(-9.07%)
Oct 11, 2023 0.0507 0 -0.00(-8.81%)
Oct 10, 2023 0.0556 0.0556 0.0556 0.0556 10,000 +0.01(+10.54%)
Oct 05, 2023 0.0503 0 -0.00(-2.33%)
Oct 04, 2023 0.0515 0.0515 0.0515 0.0515 10,000 -0.00(-6.36%)
Oct 03, 2023 0.0569 0.0569 0.0550 0.0550 67,000 +0.00(+0.73%)
Sep 29, 2023 0.0546 0 -0.00(-1.09%)
Sep 27, 2023 0.0552 20,000 +0.00(+0.00%)
Sep 25, 2023 0.0552 0 -0.01(-9.21%)
Sep 21, 2023 0.0608 0 +0.01(+11.36%)
Sep 19, 2023 0.0546 0 -0.00(-1.09%)
Sep 18, 2023 0.0585 0.0585 0.0552 0.0552 10,000 +0.00(+0.18%)
Sep 15, 2023 0.0575 0.0575 0.0551 0.0551 20,000 -0.00(-4.84%)
Sep 14, 2023 0.0579 0.0579 0.0579 0.0579 10,000 +0.00(+5.27%)
Sep 12, 2023 0.0550 0 -0.00(-4.51%)
Sep 11, 2023 0.0571 0.0576 0.0571 0.0576 29,000 +0.00(+4.73%)
Sep 08, 2023 0.0553 0.0553 0.0550 0.0550 27,000 -0.00(-5.01%)
Sep 07, 2023 0.0632 0.0632 0.0579 0.0579 30,000 -0.00(-5.55%)
Sep 06, 2023 0.0600 0.0613 0.0600 0.0613 19,500 +0.00(+5.69%)
Sep 05, 2023 0.0574 0.0605 0.0574 0.0580 40,000 -0.00(-7.20%)
Sep 01, 2023 0.0625 0.0625 0.0625 0.0625 78,000 +0.01(+12.61%)
Aug 31, 2023 0.0541 0.0555 0.0541 0.0555 20,000 -0.00(-5.61%)
Aug 30, 2023 0.0577 0.0588 0.0542 0.0588 63,300 +0.00(+4.63%)
Aug 29, 2023 0.0585 0.0585 0.0562 0.0562 14,300 -0.00(-3.93%)
Aug 28, 2023 0.0516 0.0585 0.0516 0.0585 56,200 +0.00(+3.54%)
Aug 25, 2023 0.0599 0.0599 0.0565 0.0565 9,700 -0.00(-4.56%)
Aug 24, 2023 0.0602 0.0602 0.0592 0.0592 3,500 +0.01(+10.24%)
Aug 23, 2023 0.0515 0.0537 0.0515 0.0537 5,500 +0.00(+4.07%)
Aug 21, 2023 0.0516 0 +0.00(+0.00%)
Aug 18, 2023 0.0538 0.0538 0.0516 0.0516 85,299 -0.00(-6.18%)
Aug 17, 2023 0.0550 0.0550 0.0550 0.0550 17,000 -0.00(-0.72%)
Aug 16, 2023 0.0554 0.0554 0.0554 0.0554 2,000 +0.00(+9.49%)
Aug 14, 2023 0.0506 0 -0.01(-12.00%)
Aug 10, 2023 0.0575 0 -0.00(-7.26%)
Aug 09, 2023 0.0660 0.0660 0.0620 0.0620 6,400 +0.00(+5.80%)
Aug 08, 2023 0.0578 0.0586 0.0578 0.0586 1,600 -0.00(-0.68%)
Aug 07, 2023 0.0590 0.0590 0.0590 0.0590 3,000 +0.00(+1.37%)
Aug 03, 2023 0.0582 0 -0.00(-3.00%)
Aug 02, 2023 0.0681 0.0681 0.0585 0.0600 6,178 +0.00(+8.89%)
Aug 01, 2023 0.0551 0.0551 0.0551 0.0551 1,000 +0.00(+0.36%)
Jul 31, 2023 0.0570 0.0580 0.0549 0.0549 6,209 -0.00(-0.18%)
Jul 27, 2023 0.0550 0 +0.00(+0.18%)
Jul 26, 2023 0.0548 0.0549 0.0548 0.0549 1,200 -0.00(-3.35%)
Jul 25, 2023 0.0568 0.0568 0.0568 0.0568 10,100 -0.00(-2.24%)
Jul 24, 2023 0.0562 0.0581 0.0562 0.0581 2,720 -0.00(-2.02%)
Jul 12, 2023 0.0593 0 +0.00(+0.34%)
Jul 10, 2023 0.0591 0 +0.00(+5.16%)
Jun 30, 2023 0.0562 0 -0.00(-3.93%)
Jun 29, 2023 0.0585 0.0585 0.0585 0.0585 60,000 -0.00(-1.35%)
Jun 28, 2023 0.0603 0.0603 0.0593 0.0593 56,500 -0.01(-9.33%)
Jun 27, 2023 0.0654 0.0654 0.0654 0.0654 299 +0.00(+0.31%)
Jun 22, 2023 0.0652 0 +0.00(+2.68%)
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.