Skip to main content

Sunset Cove Mng (TSV: MN )

0.0950 +0.0050 (+5.56%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jul 30, 2019 0.1100 0.1100 0.1000 0.1000 28,989 -0.01(-13.04%)
Jul 29, 2019 0.1150 0.1150 0.1150 0.1150 4,000 -0.00(-4.17%)
Jul 26, 2019 0.1200 0.1200 0.1200 0.1200 7,000 +0.00(+0.00%)
Jul 25, 2019 0.1200 0.1200 0.1200 0.1200 14,000 +0.00(+4.35%)
Jul 24, 2019 0.1150 0.1150 0.1150 0.1150 560 -0.00(-4.17%)
Jul 23, 2019 0.1200 0.1200 0.1200 0.1200 48,500 +0.00(+0.00%)
Jul 19, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 18, 2019 0.1200 0.1200 0.1100 0.1200 41,652 -0.01(-7.69%)
Jul 17, 2019 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Jul 15, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 12, 2019 0.1300 0.1300 0.1300 0.1300 91,499 +0.00(+0.00%)
Jul 11, 2019 0.1300 0.1300 0.1300 0.1300 8,500 -0.01(-7.14%)
Jul 10, 2019 0.1250 0.1400 0.1200 0.1400 110,000 +0.02(+12.00%)
Jul 09, 2019 0.1200 0.1250 0.1150 0.1250 97,600 +0.01(+8.70%)
Jul 08, 2019 0.1200 0.1350 0.1150 0.1150 117,833 -0.01(-8.00%)
Jul 05, 2019 0.1100 0.1250 0.1100 0.1250 476,100 +0.01(+13.64%)
Jul 03, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jul 02, 2019 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Jun 26, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jun 25, 2019 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Jun 21, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 19, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 18, 2019 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Jun 17, 2019 0.1350 0.1350 0.1250 0.1250 20,750 +0.00(+0.00%)
Jun 14, 2019 0.1550 0.1550 0.1250 0.1250 169,001 -0.01(-7.41%)
Jun 13, 2019 0.1500 0.1500 0.1350 0.1350 51,000 -0.03(-18.18%)
Jun 12, 2019 0.1650 0.1650 0.1650 0.1650 70,500 +0.01(+3.13%)
Jun 11, 2019 0.1500 0.1600 0.1500 0.1600 210,000 +0.00(+0.00%)
Jun 06, 2019 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
Jun 05, 2019 0.1600 0.1600 0.1350 0.1350 108,000 -0.01(-3.57%)
Jun 04, 2019 0.1400 0.1400 0.1400 0.1400 16,500 -0.02(-12.50%)
Jun 03, 2019 0.1650 0.1750 0.1600 0.1600 21,600 -0.01(-5.88%)
May 31, 2019 0.1700 0.1700 0.1700 0.1700 6,000 +0.02(+9.68%)
May 29, 2019 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
May 28, 2019 0.1600 0.1700 0.1600 0.1700 155,500 +0.00(+0.00%)
May 27, 2019 0.1400 0.1800 0.1400 0.1700 477,055 +0.04(+30.77%)
May 24, 2019 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
May 23, 2019 0.1300 0.1350 0.1250 0.1300 53,000 +0.01(+4.00%)
May 22, 2019 0.1350 0.1350 0.1250 0.1250 21,025 -0.01(-3.85%)
May 21, 2019 0.1300 0.1300 0.1300 0.1300 34,000 -0.01(-3.70%)
May 16, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 15, 2019 0.1350 0.1350 0.1350 0.1350 700 +0.00(+0.00%)
May 13, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 10, 2019 0.1350 0.1350 0.1350 0.1350 2,500 +0.00(+0.00%)
May 09, 2019 0.1350 0.1350 0.1350 0.1350 33,500 +0.01(+3.85%)
May 08, 2019 0.1300 0.1300 0.1300 0.1300 1,500 -0.01(-10.34%)
May 07, 2019 0.1450 0.1450 0.1450 0.1450 17,100 -0.01(-3.33%)
May 06, 2019 0.1450 0.1500 0.1400 0.1500 125,000 +0.02(+15.38%)
May 03, 2019 0.1300 0.1300 0.1300 0.1300 26,000 -0.01(-3.70%)
May 02, 2019 0.1350 0.1400 0.1300 0.1350 191,500 -0.01(-6.90%)
Apr 30, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 29, 2019 0.1450 0.1500 0.1450 0.1500 17,000 +0.01(+11.11%)
Apr 25, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Apr 24, 2019 0.1350 0.1350 0.1300 0.1300 131,000 -0.01(-7.14%)
Apr 22, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Apr 18, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 17, 2019 0.1500 0.1550 0.1500 0.1500 43,500 -0.01(-6.25%)
Apr 16, 2019 0.1600 0.1600 0.1600 0.1600 8,000 +0.01(+3.23%)
Apr 12, 2019 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Apr 11, 2019 0.1450 0.1450 0.1450 0.1450 3,016 -0.02(-9.38%)
Apr 10, 2019 0.1500 0.1600 0.1450 0.1600 99,500 +0.01(+6.67%)
Apr 09, 2019 0.1500 0.1500 0.1500 0.1500 27,500 -0.01(-3.23%)
Apr 08, 2019 0.1450 0.1550 0.1450 0.1550 21,500 +0.00(+0.00%)
Apr 05, 2019 0.1500 0.1550 0.1500 0.1550 23,000 +0.01(+6.90%)
Apr 04, 2019 0.1600 0.1600 0.1450 0.1450 60,500 -0.03(-14.71%)
Apr 03, 2019 0.1500 0.1700 0.1500 0.1700 26,000 +0.01(+3.03%)
Apr 02, 2019 0.1650 0.1800 0.1600 0.1650 442,560 +0.02(+10.00%)
Apr 01, 2019 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Mar 29, 2019 0.1500 0.1500 0.1500 0.1500 15,500 -0.01(-6.25%)
Mar 28, 2019 0.1550 0.1650 0.1500 0.1600 383,499 +0.01(+6.67%)
Mar 27, 2019 0.1500 0.1600 0.1500 0.1500 32,700 +0.00(+0.00%)
Mar 26, 2019 0.1600 0.1600 0.1500 0.1500 192,000 -0.01(-3.23%)
Mar 25, 2019 0.1500 0.1550 0.1450 0.1550 71,797 +0.01(+10.71%)
Mar 22, 2019 0.1400 0.1500 0.1350 0.1400 205,000 -0.00(-3.45%)
Mar 18, 2019 0.1450 0.1450 0.1450 0 -0.02(-12.12%)
Mar 15, 2019 0.1600 0.1700 0.1600 0.1650 85,000 +0.02(+10.00%)
Mar 14, 2019 0.1500 0.1500 0.1500 0.1500 12,500 -0.01(-6.25%)
Mar 13, 2019 0.1550 0.1600 0.1550 0.1600 26,000 +0.01(+3.23%)
Mar 11, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Mar 08, 2019 0.1700 0.1700 0.1500 0.1600 126,500 -0.02(-11.11%)
Mar 07, 2019 0.1500 0.1800 0.1400 0.1800 466,432 +0.03(+20.00%)
Mar 06, 2019 0.1450 0.1500 0.1400 0.1500 48,500 +0.00(+0.00%)
Mar 05, 2019 0.1650 0.1650 0.1500 0.1500 10,200 +0.00(+0.00%)
Mar 04, 2019 0.1500 0.1650 0.1300 0.1500 460,900 +0.01(+3.45%)
Mar 01, 2019 0.1350 0.1450 0.1250 0.1450 931,308 +0.02(+20.83%)
Feb 28, 2019 0.1300 0.1300 0.1200 0.1200 50,500 -0.01(-7.69%)
Feb 27, 2019 0.1250 0.1300 0.1250 0.1300 44,000 +0.02(+18.18%)
Feb 26, 2019 0.1100 0.1100 0.1100 0.1100 16,369 +0.01(+10.00%)
Feb 25, 2019 0.1000 0.1250 0.1000 0.1000 126,500 -0.00(-4.76%)
Feb 22, 2019 0.1050 0.1050 0.1050 0.1050 7,000 +0.00(+0.00%)
Feb 21, 2019 0.1050 0.1050 0.0800 0.1050 120,000 -0.01(-4.55%)
Feb 20, 2019 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Feb 19, 2019 0.1100 0.1200 0.1050 0.1100 24,300 +0.00(+0.00%)
Feb 14, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 13, 2019 0.1000 0.1050 0.1000 0.1050 16,000 +0.00(+5.00%)
Feb 12, 2019 0.1100 0.1100 0.1000 0.1000 15,000 -0.02(-20.00%)
Feb 07, 2019 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Feb 05, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 04, 2019 0.1100 0.1150 0.1100 0.1150 6,000 -0.00(-4.17%)
Jan 31, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 30, 2019 0.1150 0.1200 0.1150 0.1200 20,600 +0.01(+9.09%)
Jan 29, 2019 0.1150 0.1150 0.1050 0.1100 146,500 +0.01(+10.00%)
Jan 28, 2019 0.1000 0.1250 0.1000 0.1000 159,000 +0.00(+0.00%)
Jan 25, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Jan 24, 2019 0.1050 0.1050 0.1000 0.1000 33,000 +0.00(+0.00%)
Jan 23, 2019 0.1000 0.1000 0.1000 0.1000 16,000 +0.00(+0.00%)
Jan 21, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jan 15, 2019 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Jan 14, 2019 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Jan 11, 2019 0.1150 0.1150 0.1150 135 +0.00(+0.00%)
Jan 10, 2019 0.1050 0.1150 0.1050 0.1150 15,000 +0.01(+4.55%)
Jan 04, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 03, 2019 0.1150 0.1300 0.1000 0.1100 78,000 +0.01(+4.76%)
Jan 02, 2019 0.1150 0.1200 0.1050 0.1050 201,500 -0.02(-16.00%)
Dec 31, 2018 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Dec 28, 2018 0.1150 0.1150 0.1150 0.1150 12,000 +0.00(+0.00%)
Dec 27, 2018 0.1150 0.1150 0.1150 0.1150 3,000 +0.00(+0.00%)
Dec 24, 2018 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Dec 21, 2018 0.1050 0.1050 0.1050 0.1050 22,500 +0.00(+5.00%)
Dec 20, 2018 0.1050 0.1050 0.1000 0.1000 66,600 +0.00(+0.00%)
Dec 18, 2018 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Dec 14, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 13, 2018 0.1050 0.1200 0.1050 0.1200 50,500 +0.01(+9.09%)
Dec 12, 2018 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+4.76%)
Dec 11, 2018 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Dec 07, 2018 0.1050 0.1050 0.1050 0 -0.02(-16.00%)
Dec 06, 2018 0.1400 0.1400 0.1200 0.1250 220,000 +0.01(+4.17%)
Dec 05, 2018 0.1150 0.1200 0.1150 0.1200 166,500 +0.00(+0.00%)
Dec 04, 2018 0.1200 0.1200 0.1200 0.1200 15,500 +0.00(+4.35%)
Dec 03, 2018 0.1150 0.1150 0.1100 0.1150 108,000 +0.00(+0.00%)
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%)
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.