Sunset Cove Mng (TSV: MN )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.1250 0.1250 0.1150 0.1150 100,000 -0.01(-8.00%)
Nov 29, 2018 0.1200 0.1250 0.1150 0.1250 49,000 -0.02(-10.71%)
Nov 26, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 21, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 20, 2018 0.1450 0.1450 0.1400 0.1400 26,040 -0.00(-3.45%)
Nov 19, 2018 0.1450 0.1450 0.1450 0.1450 5,000 +0.01(+7.41%)
Nov 16, 2018 0.1450 0.1450 0.1350 0.1350 6,400 -0.01(-6.90%)
Nov 13, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 12, 2018 0.1450 0.1800 0.1300 0.1450 100,500 +0.00(+0.00%)
Nov 09, 2018 0.1550 0.1550 0.1450 0.1450 97,215 -0.01(-6.45%)
Nov 08, 2018 0.1700 0.1700 0.1550 0.1550 37,000 +0.00(+0.00%)
Nov 07, 2018 0.1550 0.1550 0.1550 0.1550 7,000 +0.00(+0.00%)
Nov 06, 2018 0.1800 0.1850 0.1550 0.1550 83,000 -0.01(-6.06%)
Nov 02, 2018 0.1650 0.1650 0.1650 0 -0.02(-10.81%)
Nov 01, 2018 0.1600 0.1850 0.1600 0.1850 36,500 +0.01(+8.82%)
Oct 31, 2018 0.1600 0.1700 0.1600 0.1700 14,000 +0.01(+6.25%)
Oct 30, 2018 0.1600 0.1600 0.1600 0.1600 3,500 -0.01(-5.88%)
Oct 29, 2018 0.1700 0.1750 0.1600 0.1700 134,600 +0.01(+3.03%)
Oct 26, 2018 0.1650 0.1750 0.1650 0.1650 50,000 +0.01(+3.13%)
Oct 25, 2018 0.1500 0.1750 0.1500 0.1600 35,000 +0.02(+14.29%)
Oct 24, 2018 0.1800 0.1850 0.1300 0.1400 59,610 -0.03(-17.65%)
Oct 23, 2018 0.1850 0.1850 0.1700 0.1700 20,000 -0.01(-8.11%)
Oct 22, 2018 0.1850 0.1850 0.1850 0.1850 38,000 +0.00(+0.00%)
Oct 19, 2018 0.1850 0.1850 0.1850 0.1850 20,000 -0.01(-2.63%)
Oct 18, 2018 0.1900 0.1900 0.1900 0.1900 100,649 +0.00(+0.00%)
Oct 17, 2018 0.1900 0.1900 0.1800 0.1900 34,000 -0.01(-2.56%)
Oct 16, 2018 0.1900 0.1950 0.1850 0.1950 13,100 +0.02(+14.71%)
Oct 15, 2018 0.1850 0.1950 0.1700 0.1700 75,029 -0.01(-8.11%)
Oct 12, 2018 0.1900 0.1950 0.1850 0.1850 183,680 -0.01(-2.63%)
Oct 11, 2018 0.1800 0.1900 0.1800 0.1900 192,001 +0.02(+11.76%)
Oct 10, 2018 0.1750 0.1800 0.1600 0.1700 60,000 -0.00(-2.86%)
Oct 09, 2018 0.1800 0.1900 0.1750 0.1750 180,300 -0.02(-7.89%)
Oct 05, 2018 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Oct 04, 2018 0.1600 0.1850 0.1600 0.1850 78,500 +0.00(+0.00%)
Oct 03, 2018 0.1750 0.1850 0.1700 0.1850 65,900 +0.01(+8.82%)
Oct 02, 2018 0.1800 0.1800 0.1700 0.1700 121,500 -0.01(-5.56%)
Oct 01, 2018 0.1650 0.1850 0.1600 0.1800 212,255 +0.01(+9.09%)
Sep 28, 2018 0.1600 0.1700 0.1600 0.1650 171,116 +0.02(+10.00%)
Sep 27, 2018 0.1450 0.1500 0.1450 0.1500 204,000 +0.00(+0.00%)
Sep 26, 2018 0.1400 0.1500 0.1350 0.1500 81,000 +0.01(+3.45%)
Sep 25, 2018 0.1250 0.1450 0.1250 0.1450 120,500 +0.02(+20.83%)
Sep 24, 2018 0.1200 0.1200 0.1200 0.1200 26,060 +0.00(+0.00%)
Sep 21, 2018 0.1200 0.1200 0.1200 0.1200 73,250 +0.00(+0.00%)
Sep 20, 2018 0.1250 0.1250 0.1200 0.1200 62,340 -0.01(-7.69%)
Sep 19, 2018 0.1250 0.1400 0.1250 0.1300 20,500 -0.01(-7.14%)
Sep 17, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Sep 14, 2018 0.1400 0.1500 0.1400 0.1500 53,500 +0.01(+3.45%)
Sep 13, 2018 0.1400 0.1450 0.1300 0.1450 34,500 +0.02(+16.00%)
Sep 11, 2018 0.1250 0.1250 0.1250 0 -0.02(-13.79%)
Sep 10, 2018 0.1350 0.1450 0.1300 0.1450 29,000 -0.01(-3.33%)
Sep 06, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 05, 2018 0.1400 0.1600 0.1400 0.1600 4,500 +0.01(+6.67%)
Sep 04, 2018 0.1400 0.1500 0.1400 0.1500 83,500 +0.01(+7.14%)
Aug 31, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 29, 2018 0.1300 0.1300 0.1300 0 -0.02(-16.13%)
Aug 28, 2018 0.1600 0.1600 0.1550 0.1550 22,000 -0.01(-3.13%)
Aug 27, 2018 0.1500 0.1600 0.1500 0.1600 22,500 +0.01(+6.67%)
Aug 24, 2018 0.1500 0.1550 0.1500 0.1500 62,738 +0.00(+0.00%)
Aug 23, 2018 0.1550 0.1550 0.1500 0.1500 12,000 +0.00(+0.00%)
Aug 22, 2018 0.1500 0.1500 0.1500 0.1500 57,500 +0.00(+0.00%)
Aug 20, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 16, 2018 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Aug 15, 2018 0.1200 0.1200 0.1200 0.1200 38,010 -0.01(-7.69%)
Aug 14, 2018 0.1250 0.1450 0.1250 0.1300 51,500 +0.01(+4.00%)
Aug 08, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 07, 2018 0.1450 0.1450 0.1250 0.1250 13,000 -0.02(-10.71%)
Aug 03, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 01, 2018 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Jul 30, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 27, 2018 0.1300 0.1500 0.1300 0.1500 45,500 +0.02(+15.38%)
Jul 26, 2018 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Jul 25, 2018 0.1300 0.1300 0.1300 0.1300 29,500 +0.01(+4.00%)
Jul 20, 2018 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Jul 19, 2018 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Jul 18, 2018 0.1250 0.1400 0.1250 0.1400 12,040 +0.02(+16.67%)
Jul 17, 2018 0.1200 0.1300 0.1200 0.1200 21,500 +0.00(+0.00%)
Jul 16, 2018 0.1250 0.1250 0.1200 0.1200 57,500 -0.01(-4.00%)
Jul 13, 2018 0.1300 0.1300 0.1250 0.1250 46,000 -0.01(-7.41%)
Jul 12, 2018 0.1300 0.1350 0.1300 0.1350 43,500 -0.01(-3.57%)
Jul 11, 2018 0.1300 0.1400 0.1300 0.1400 27,000 +0.02(+12.00%)
Jul 09, 2018 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Jul 06, 2018 0.1500 0.1500 0.1500 0.1500 9,000 +0.01(+3.45%)
Jul 05, 2018 0.1500 0.1550 0.1450 0.1450 24,000 -0.01(-3.33%)
Jul 04, 2018 0.1500 0.1500 0.1250 0.1500 22,000 +0.01(+7.14%)
Jul 03, 2018 0.1400 0.1400 0.1400 0.1400 10,500 +0.00(+0.00%)
Jun 29, 2018 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jun 28, 2018 0.1300 0.1600 0.1250 0.1250 109,000 -0.01(-7.41%)
Jun 26, 2018 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Jun 25, 2018 0.1450 0.1500 0.1400 0.1500 40,500 +0.02(+20.00%)
Jun 22, 2018 0.1150 0.1500 0.1100 0.1250 74,300 +0.01(+8.70%)
Jun 21, 2018 0.1200 0.1200 0.1150 0.1150 72,100 -0.00(-4.17%)
Jun 20, 2018 0.1300 0.1300 0.1200 0.1200 78,350 -0.01(-7.69%)
Jun 19, 2018 0.1300 0.1350 0.1300 0.1300 69,000 +0.00(+0.00%)
Jun 18, 2018 0.1450 0.1450 0.1300 0.1300 70,750 -0.02(-13.33%)
Jun 13, 2018 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Jun 12, 2018 0.1350 0.1350 0.1350 0.1350 2,650 -0.01(-6.90%)
Jun 11, 2018 0.1600 0.1600 0.1200 0.1450 75,100 -0.02(-9.38%)
Jun 08, 2018 0.1550 0.1600 0.1550 0.1600 49,570 +0.01(+3.23%)
Jun 07, 2018 0.1650 0.1650 0.1550 0.1550 38,020 +0.00(+0.00%)
Jun 06, 2018 0.1600 0.1600 0.1550 0.1550 15,000 +0.00(+0.00%)
Jun 04, 2018 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
May 31, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 30, 2018 0.1650 0.1650 0.1650 0.1650 152,500 -0.01(-5.71%)
May 29, 2018 0.1700 0.1750 0.1700 0.1750 17,000 +0.01(+9.37%)
May 28, 2018 0.1650 0.1650 0.1600 0.1600 28,945 -0.02(-11.11%)
May 24, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
May 23, 2018 0.1700 0.1700 0.1650 0.1700 42,000 -0.00(-2.86%)
May 22, 2018 0.1750 0.1750 0.1750 0.1750 2,500 +0.01(+6.06%)
May 17, 2018 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
May 16, 2018 0.1700 0.1800 0.1700 0.1800 6,000 +0.00(+0.00%)
May 15, 2018 0.1800 0.1800 0.1800 0.1800 3,200 +0.01(+2.86%)
May 10, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 09, 2018 0.1900 0.1900 0.1750 0.1750 17,558 +0.00(+0.00%)
May 08, 2018 0.1850 0.1850 0.1700 0.1750 10,600 -0.01(-2.78%)
May 04, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
May 03, 2018 0.1800 0.1800 0.1700 0.1700 2,955 -0.01(-5.56%)
May 02, 2018 0.1800 0.1800 0.1800 0.1800 88,000 -0.01(-5.26%)
May 01, 2018 0.1800 0.1900 0.1700 0.1900 84,170 +0.00(+0.00%)
Apr 30, 2018 0.1850 0.1900 0.1850 0.1900 83,500 +0.01(+2.70%)
Apr 27, 2018 0.1850 0.1850 0.1850 0.1850 39,000 +0.00(+0.00%)
Apr 26, 2018 0.1800 0.1850 0.1800 0.1850 57,500 +0.01(+8.82%)
Apr 25, 2018 0.1850 0.1850 0.1700 0.1700 27,500 -0.00(-2.86%)
Apr 24, 2018 0.1900 0.1900 0.1600 0.1750 78,000 -0.01(-2.78%)
Apr 23, 2018 0.1750 0.1800 0.1750 0.1800 47,000 +0.00(+0.00%)
Apr 20, 2018 0.1800 0.1800 0.1800 0.1800 91,500 -0.01(-5.26%)
Apr 19, 2018 0.1900 0.1950 0.1900 0.1900 150,085 -0.01(-2.56%)
Apr 18, 2018 0.1950 0.1950 0.1950 0.1950 110,000 +0.00(+0.00%)
Apr 17, 2018 0.1950 0.1950 0.1950 0.1950 100,010 +0.01(+2.63%)
Apr 16, 2018 0.1850 0.1900 0.1800 0.1900 81,500 +0.00(+0.00%)
Apr 13, 2018 0.1650 0.1900 0.1650 0.1900 52,500 +0.02(+15.15%)
Apr 12, 2018 0.1650 0.1650 0.1650 0.1650 39,500 -0.01(-2.94%)
Apr 11, 2018 0.1800 0.1800 0.1650 0.1700 74,088 -0.03(-15.00%)
Apr 06, 2018 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Apr 05, 2018 0.1800 0.1800 0.1750 0.1800 133,500 +0.01(+2.86%)
Apr 04, 2018 0.2000 0.2000 0.1750 0.1750 165,055 -0.03(-12.50%)
Apr 03, 2018 0.2200 0.2200 0.1900 0.2000 190,500 -0.02(-9.09%)
Apr 02, 2018 0.2000 0.2200 0.1800 0.2200 275,000 +0.00(+0.00%)
Mar 29, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Mar 28, 2018 0.2300 0.2300 0.2200 0.2250 134,000 +0.02(+7.14%)
Mar 27, 2018 0.2200 0.2200 0.2100 0.2100 140,597 +0.00(+0.00%)
Mar 26, 2018 0.2050 0.2450 0.2000 0.2100 540,000 +0.02(+10.53%)
Mar 23, 2018 0.1900 0.2000 0.1900 0.1900 182,129 +0.00(+0.00%)
Mar 22, 2018 0.1900 0.1900 0.1850 0.1900 179,090 +0.01(+5.56%)
Mar 21, 2018 0.1900 0.1900 0.1800 0.1800 260,750 -0.01(-2.70%)
Mar 20, 2018 0.1800 0.1900 0.1800 0.1850 104,381 +0.01(+2.78%)
Mar 19, 2018 0.1800 0.1900 0.1800 0.1800 107,100 +0.00(+0.00%)
Mar 16, 2018 0.1900 0.1900 0.1750 0.1800 354,750 -0.02(-7.69%)
Mar 15, 2018 0.2200 0.2200 0.1900 0.1950 336,350 -0.02(-11.36%)
Mar 14, 2018 0.2400 0.2400 0.2200 0.2200 181,272 -0.01(-4.35%)
Mar 13, 2018 0.2300 0.2300 0.2250 0.2300 72,000 -0.02(-8.00%)
Mar 12, 2018 0.2550 0.2550 0.2300 0.2500 329,633 +0.00(+0.00%)
Mar 09, 2018 0.2400 0.2600 0.2300 0.2500 853,345 +0.00(+0.00%)
Mar 08, 2018 0.2700 0.2700 0.2200 0.2500 1,365,572 -0.03(-10.71%)
Mar 07, 2018 0.2600 0.2800 0.2500 0.2800 902,062 +0.03(+9.80%)
Mar 06, 2018 0.2500 0.2650 0.2400 0.2550 496,650 -0.01(-3.77%)
Mar 05, 2018 0.2600 0.2700 0.2400 0.2650 2,094,241 +0.04(+17.78%)
Mar 02, 2018 0.2250 0.2350 0.2200 0.2250 752,350 +0.02(+7.14%)
Mar 01, 2018 0.2200 0.2200 0.2000 0.2100 800,489 -0.01(-4.55%)
Feb 28, 2018 0.2100 0.2200 0.1900 0.2200 134,116 +0.01(+4.76%)
Feb 27, 2018 0.2100 0.2150 0.1950 0.2100 836,574 +0.02(+10.53%)
Feb 26, 2018 0.1900 0.2300 0.1900 0.1900 691,733 +0.00(+0.00%)
Feb 23, 2018 0.1750 0.2000 0.1750 0.1900 433,200 +0.02(+11.76%)
Feb 22, 2018 0.1700 0.1700 0.1650 0.1700 186,000 +0.00(+0.00%)
Feb 21, 2018 0.1600 0.1700 0.1600 0.1700 64,800 +0.00(+0.00%)
Feb 20, 2018 0.1700 0.1700 0.1600 0.1700 43,419 +0.00(+0.00%)
Feb 16, 2018 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Feb 15, 2018 0.1450 0.1550 0.1450 0.1550 65,000 +0.01(+6.90%)
Feb 14, 2018 0.1400 0.1450 0.1400 0.1450 46,000 +0.01(+7.41%)
Feb 13, 2018 0.1450 0.1500 0.1350 0.1350 11,540 -0.01(-3.57%)
Feb 12, 2018 0.1400 0.1400 0.1400 0.1400 20,000 -0.00(-3.45%)
Feb 09, 2018 0.1550 0.1600 0.1350 0.1450 317,000 -0.01(-3.33%)
Feb 08, 2018 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Feb 07, 2018 0.1550 0.1550 0.1500 0.1500 75,000 +0.00(+0.00%)
Feb 06, 2018 0.1550 0.1550 0.1500 0.1500 76,500 -0.01(-3.23%)
Feb 05, 2018 0.1600 0.1600 0.1600 0.1550 114,875 +0.00(+0.00%)
Feb 02, 2018 0.1550 0.1600 0.1550 0.1550 115,500 +0.00(+0.00%)
Feb 01, 2018 0.1650 0.1650 0.1550 0.1550 94,110 -0.01(-6.06%)
Jan 31, 2018 0.1750 0.1750 0.1650 0.1650 57,600 +0.00(+0.00%)
Jan 30, 2018 0.1600 0.1650 0.1500 0.1650 154,000 +0.01(+6.45%)
Jan 29, 2018 0.1600 0.1600 0.1550 0.1550 204,100 +0.00(+0.00%)
Jan 26, 2018 0.1600 0.1650 0.1550 0.1550 151,500 -0.01(-6.06%)
Jan 25, 2018 0.1650 0.1650 0.1650 0.1650 52,500 +0.01(+3.13%)
Jan 24, 2018 0.1550 0.1650 0.1550 0.1600 64,300 -0.01(-8.57%)
Jan 23, 2018 0.1650 0.1750 0.1650 0.1750 29,550 -0.01(-2.78%)
Jan 22, 2018 0.1550 0.1850 0.1550 0.1800 202,601 +0.02(+16.13%)
Jan 19, 2018 0.1600 0.1600 0.1550 0.1550 210,000 -0.01(-3.13%)
Jan 18, 2018 0.1600 0.1600 0.1600 0.1600 130,993 +0.00(+0.00%)
Jan 17, 2018 0.1700 0.1700 0.1600 0.1600 53,250 +0.00(+0.00%)
Jan 16, 2018 0.1900 0.1900 0.1500 0.1600 361,400 -0.02(-13.51%)
Jan 15, 2018 0.1850 0.1900 0.1750 0.1850 284,778 +0.01(+8.82%)
Jan 12, 2018 0.1650 0.1750 0.1650 0.1700 46,357 +0.01(+6.25%)
Jan 11, 2018 0.1800 0.1800 0.1600 0.1600 106,600 -0.01(-5.88%)
Jan 10, 2018 0.1750 0.1800 0.1700 0.1700 366,800 +0.01(+3.03%)
Jan 09, 2018 0.1600 0.1650 0.1500 0.1650 178,500 +0.01(+3.13%)
Jan 08, 2018 0.1800 0.1800 0.1450 0.1600 79,860 +0.01(+6.67%)
Jan 05, 2018 0.1400 0.1500 0.1400 0.1500 15,000 +0.01(+3.45%)
Jan 04, 2018 0.1400 0.1450 0.1400 0.1450 6,006 -0.01(-6.45%)
Jan 03, 2018 0.1350 0.1550 0.1250 0.1550 132,780 +0.02(+14.81%)
Jan 02, 2018 0.1300 0.1350 0.1250 0.1350 80,000 +0.00(+0.00%)
Dec 29, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 28, 2017 0.1500 0.1500 0.1350 0.1350 271,900 -0.01(-10.00%)
Dec 27, 2017 0.1500 0.1500 0.1450 0.1500 107,910 +0.01(+7.14%)
Dec 22, 2017 0.1400 0.1400 0.1350 0.1400 44,000 -0.00(-3.45%)
Dec 21, 2017 0.1500 0.1500 0.1450 0.1450 26,500 -0.01(-3.33%)
Dec 20, 2017 0.1450 0.1500 0.1450 0.1500 56,098 +0.01(+7.14%)
Dec 19, 2017 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Dec 18, 2017 0.1500 0.1500 0.1400 0.1400 207,900 -0.01(-6.67%)
Dec 15, 2017 0.1500 0.1500 0.1500 0.1500 8,500 +0.01(+3.45%)
Dec 14, 2017 0.1450 0.1450 0.1450 0.1450 3,500 +0.00(+0.00%)
Dec 13, 2017 0.1400 0.1500 0.1400 0.1450 321,637 +0.00(+3.57%)
Dec 12, 2017 0.1400 0.1400 0.1350 0.1400 14,000 +0.00(+0.00%)
Dec 11, 2017 0.1350 0.1400 0.1350 0.1400 101,700 +0.00(+0.00%)
Dec 08, 2017 0.1400 0.1400 0.1400 0.1400 65,500 -0.00(-3.45%)
Dec 07, 2017 0.1350 0.1450 0.1300 0.1450 62,600 +0.01(+11.54%)
Dec 06, 2017 0.1500 0.1500 0.1300 0.1300 172,870 -0.01(-10.34%)
Dec 05, 2017 0.1400 0.1450 0.1400 0.1450 94,500 +0.01(+7.41%)
Dec 04, 2017 0.1400 0.1400 0.1350 0.1350 212,000 -0.01(-6.90%)
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.