Sunset Cove Mng (TSV: MN )

0.3150 CAD +0.0350 (+12.50%)
Streaming Delayed Price Updated: 12:17 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.1300 0.1450 0.1300 0.1450 231,900 -0.01(-3.33%)
Oct 30, 2017 0.1400 0.1500 0.1400 0.1500 89,000 +0.01(+11.11%)
Oct 27, 2017 0.1350 0.1350 0.1350 0.1350 188,000 +0.01(+3.85%)
Oct 26, 2017 0.1350 0.1350 0.1100 0.1300 380,350 -0.01(-7.14%)
Oct 25, 2017 0.1500 0.1500 0.1350 0.1400 160,409 -0.01(-6.67%)
Oct 24, 2017 0.1500 0.1500 0.1450 0.1500 200,250 +0.01(+11.11%)
Oct 23, 2017 0.1500 0.1500 0.1350 0.1350 711,300 -0.01(-3.57%)
Oct 20, 2017 0.1350 0.1400 0.1350 0.1400 420,000 +0.00(+0.00%)
Oct 19, 2017 0.1300 0.1400 0.1200 0.1400 306,400 +0.01(+7.69%)
Oct 18, 2017 0.1400 0.1400 0.1300 0.1300 217,000 -0.01(-7.14%)
Oct 17, 2017 0.1350 0.1400 0.1300 0.1400 56,210 +0.02(+16.67%)
Oct 16, 2017 0.1300 0.1300 0.1200 0.1200 192,500 -0.01(-4.00%)
Oct 13, 2017 0.1200 0.1350 0.1200 0.1250 495,519 -0.01(-7.41%)
Oct 12, 2017 0.1100 0.1350 0.1100 0.1350 339,000 +0.03(+28.57%)
Oct 11, 2017 0.1100 0.1100 0.1050 0.1050 144,500 -0.01(-4.55%)
Oct 10, 2017 0.1100 0.1200 0.1100 0.1100 178,500 -0.01(-8.33%)
Oct 06, 2017 0.1200 0.1200 0.1150 0.1200 74,000 +0.00(+0.00%)
Oct 05, 2017 0.1150 0.1200 0.1150 0.1200 31,000 -0.01(-7.69%)
Oct 04, 2017 0.1300 0.1300 0.1300 0.1300 47,000 -0.01(-3.70%)
Oct 03, 2017 0.1250 0.1400 0.1050 0.1350 183,500 +0.01(+3.85%)
Oct 02, 2017 0.1300 0.1300 0.1300 0.1300 49,500 -0.01(-7.14%)
Sep 29, 2017 0.1300 0.1500 0.1300 0.1400 612,550 +0.00(+0.00%)
Sep 28, 2017 0.1300 0.1450 0.1300 0.1400 116,800 +0.02(+16.67%)
Sep 27, 2017 0.1150 0.1300 0.1100 0.1200 342,000 +0.00(+4.35%)
Sep 26, 2017 0.1150 0.1200 0.1150 0.1150 25,000 +0.01(+4.55%)
Sep 25, 2017 0.1200 0.1200 0.1100 0.1100 132,500 -0.01(-8.33%)
Sep 22, 2017 0.1200 0.1200 0.1150 0.1200 105,001 +0.00(+0.00%)
Sep 21, 2017 0.1100 0.1200 0.1100 0.1200 354,669 +0.01(+14.29%)
Sep 20, 2017 0.1050 0.1050 0.1050 0.1050 76,500 -0.01(-4.55%)
Sep 19, 2017 0.1100 0.1200 0.1100 0.1100 237,500 +0.01(+4.76%)
Sep 18, 2017 0.1050 0.1050 0.1050 0.1050 33,802 +0.00(+5.00%)
Sep 15, 2017 0.0950 0.1050 0.0950 0.1000 71,000 +0.00(+0.00%)
Sep 14, 2017 0.0950 0.1000 0.0900 0.1000 115,800 +0.01(+5.26%)
Sep 13, 2017 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Sep 12, 2017 0.0900 0.0950 0.0900 0.0900 157,176 +0.00(+0.00%)
Sep 11, 2017 0.0900 0.0900 0.0900 0.0900 169,000 -0.01(-5.26%)
Sep 08, 2017 0.0900 0.0950 0.0900 0.0950 159,222 +0.00(+0.00%)
Sep 07, 2017 0.0850 0.0950 0.0850 0.0950 254,000 +0.01(+5.56%)
Sep 05, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 01, 2017 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Aug 31, 2017 0.0900 0.0900 0.0900 0.0900 83,000 -0.01(-10.00%)
Aug 30, 2017 0.0950 0.1000 0.0950 0.1000 114,600 +0.01(+5.26%)
Aug 29, 2017 0.0950 0.1100 0.0950 0.0950 185,000 +0.00(+0.00%)
Aug 28, 2017 0.0900 0.0950 0.0900 0.0950 259,100 +0.01(+5.56%)
Aug 24, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 22, 2017 0.0950 0.0950 0.0950 219 +0.01(+5.56%)
Aug 21, 2017 0.1000 0.1000 0.0900 0.0900 254,000 +0.00(+0.00%)
Aug 18, 2017 0.0900 0.1000 0.0900 0.0900 65,700 -0.01(-10.00%)
Aug 17, 2017 0.0950 0.1000 0.0950 0.1000 110,600 +0.01(+5.26%)
Aug 16, 2017 0.0950 0.0950 0.0950 0.0950 25,000 +0.00(+0.00%)
Aug 15, 2017 0.0950 0.1000 0.0950 0.0950 316,600 +0.00(+0.00%)
Aug 14, 2017 0.0950 0.0950 0.0950 0.0950 3,500 -0.01(-9.52%)
Aug 11, 2017 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Aug 10, 2017 0.1050 0.1050 0.1000 0.1000 90,001 +0.00(+0.00%)
Aug 09, 2017 0.1000 0.1000 0.0950 0.1000 87,290 -0.00(-4.76%)
Aug 08, 2017 0.1050 0.1050 0.1050 0.1050 184,500 +0.00(+5.00%)
Aug 04, 2017 0.1000 0.1000 0.1000 0.1000 534 -0.00(-4.76%)
Aug 02, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Aug 01, 2017 0.1050 0.1050 0.1000 0.1000 138,867 -0.01(-13.04%)
Jul 28, 2017 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Jul 27, 2017 0.1000 0.1050 0.1000 0.1050 95,000 +0.00(+5.00%)
Jul 26, 2017 0.1050 0.1050 0.1000 0.1000 95,000 -0.02(-16.67%)
Jul 25, 2017 0.1200 0.1200 0.1100 0.1200 85,000 +0.00(+4.35%)
Jul 21, 2017 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 19, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 18, 2017 0.1000 0.1050 0.1000 0.1050 58,000 +0.00(+5.00%)
Jul 17, 2017 0.1050 0.1050 0.1000 0.1000 81,500 -0.01(-9.09%)
Jul 14, 2017 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Jul 12, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 11, 2017 0.1050 0.1050 0.1000 0.1050 217,180 -0.01(-4.55%)
Jul 10, 2017 0.1100 0.1100 0.1100 0.1100 3,113 +0.00(+0.00%)
Jul 05, 2017 0.1100 0.1100 0.1100 286 +0.01(+10.00%)
Jul 04, 2017 0.1100 0.1100 0.1000 0.1000 7,500 -0.01(-9.09%)
Jul 03, 2017 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 30, 2017 0.1000 0.1100 0.1000 0.1100 72,551 +0.00(+0.00%)
Jun 29, 2017 0.1100 0.1100 0.1000 0.1100 226,000 +0.00(+0.00%)
Jun 28, 2017 0.1100 0.1100 0.1100 0.1100 75,500 -0.01(-4.35%)
Jun 27, 2017 0.1050 0.1150 0.1050 0.1150 56,000 +0.00(+0.00%)
Jun 26, 2017 0.1100 0.1150 0.1050 0.1150 64,000 +0.00(+0.00%)
Jun 22, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 21, 2017 0.1050 0.1150 0.1050 0.1150 67,000 -0.01(-8.00%)
Jun 20, 2017 0.1250 0.1250 0.1200 0.1250 79,500 +0.01(+4.17%)
Jun 19, 2017 0.1300 0.1300 0.1200 0.1200 122,200 -0.01(-7.69%)
Jun 16, 2017 0.1300 0.1300 0.1300 0.1300 3,409 +0.00(+0.00%)
Jun 15, 2017 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+4.00%)
Jun 14, 2017 0.1250 0.1300 0.1250 0.1250 176,230 +0.01(+4.17%)
Jun 13, 2017 0.1150 0.1200 0.1100 0.1200 244,200 +0.02(+20.00%)
Jun 12, 2017 0.1000 0.1100 0.1000 0.1000 138,400 +0.01(+11.11%)
Jun 09, 2017 0.0900 0.0900 0.0850 0.0900 68,200 -0.01(-5.26%)
Jun 08, 2017 0.0950 0.0950 0.0750 0.0950 257,250 -0.01(-5.00%)
Jun 07, 2017 0.1050 0.1050 0.1000 0.1000 52,576 +0.00(+0.00%)
Jun 06, 2017 0.1100 0.1100 0.1000 0.1000 77,500 -0.01(-13.04%)
Jun 05, 2017 0.1100 0.1150 0.1050 0.1150 50,500 +0.01(+9.52%)
Jun 02, 2017 0.1100 0.1100 0.1050 0.1050 17,666 -0.01(-4.55%)
Jun 01, 2017 0.1150 0.1150 0.1050 0.1100 200,200 -0.01(-4.35%)
May 31, 2017 0.1150 0.1150 0.1150 0.1150 49,500 -0.00(-4.17%)
May 30, 2017 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
May 29, 2017 0.1100 0.1150 0.1100 0.1150 73,700 +0.00(+0.00%)
May 26, 2017 0.1100 0.1150 0.1100 0.1150 42,250 -0.00(-4.17%)
May 25, 2017 0.1300 0.1300 0.1200 0.1200 81,800 -0.01(-4.00%)
May 24, 2017 0.1150 0.1250 0.1150 0.1250 70,000 +0.01(+8.70%)
May 23, 2017 0.1150 0.1150 0.1100 0.1150 317,878 -0.01(-8.00%)
May 19, 2017 0.1250 0.1300 0.1250 0.1250 84,412 -0.01(-3.85%)
May 18, 2017 0.1300 0.1300 0.1300 0.1300 62,000 +0.00(+0.00%)
May 16, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
May 15, 2017 0.1400 0.1400 0.1400 0.1400 520 +0.02(+16.67%)
May 12, 2017 0.1200 0.1300 0.1200 0.1200 107,700 +0.00(+0.00%)
May 11, 2017 0.1250 0.1300 0.1150 0.1200 165,500 -0.01(-7.69%)
May 10, 2017 0.1350 0.1350 0.1200 0.1300 280,400 +0.00(+0.00%)
May 09, 2017 0.1450 0.1450 0.1300 0.1300 235,380 -0.01(-10.34%)
May 08, 2017 0.1500 0.1550 0.1300 0.1450 310,570 -0.01(-6.45%)
May 05, 2017 0.1600 0.1600 0.1550 0.1550 41,500 -0.01(-3.13%)
May 04, 2017 0.1550 0.1600 0.1550 0.1600 140,500 +0.01(+3.23%)
May 03, 2017 0.1550 0.1550 0.1550 0.1550 99,000 -0.01(-6.06%)
May 02, 2017 0.1600 0.1650 0.1550 0.1650 257,400 +0.01(+6.45%)
May 01, 2017 0.1650 0.1650 0.1550 0.1550 140,787 -0.01(-6.06%)
Apr 28, 2017 0.1650 0.1650 0.1650 0.1650 145,000 +0.00(+0.00%)
Apr 27, 2017 0.1650 0.1650 0.1650 0.1650 22,000 -0.01(-8.33%)
Apr 26, 2017 0.1800 0.1800 0.1700 0.1800 47,000 +0.00(+0.00%)
Apr 25, 2017 0.1700 0.1850 0.1700 0.1800 54,500 -0.01(-2.70%)
Apr 24, 2017 0.1600 0.1850 0.1600 0.1850 40,500 +0.00(+0.00%)
Apr 21, 2017 0.1800 0.1850 0.1750 0.1850 7,658 +0.00(+0.00%)
Apr 20, 2017 0.1750 0.1850 0.1700 0.1850 100,000 +0.00(+0.00%)
Apr 19, 2017 0.1850 0.1850 0.1750 0.1850 164,865 -0.01(-2.63%)
Apr 18, 2017 0.1900 0.1900 0.1900 0.1900 278,430 -0.01(-2.56%)
Apr 17, 2017 0.1950 0.1950 0.1950 0.1950 10,250 +0.00(+0.00%)
Apr 13, 2017 0.1950 0.2000 0.1900 0.1950 80,500 +0.00(+0.00%)
Apr 12, 2017 0.1950 0.2000 0.1950 0.1950 123,840 +0.01(+2.63%)
Apr 11, 2017 0.1900 0.1950 0.1800 0.1900 403,525 +0.02(+8.57%)
Apr 10, 2017 0.1700 0.1800 0.1700 0.1750 96,900 -0.01(-5.41%)
Apr 07, 2017 0.1800 0.1850 0.1750 0.1850 130,400 +0.01(+2.78%)
Apr 06, 2017 0.1800 0.1850 0.1700 0.1800 241,000 +0.01(+2.86%)
Apr 05, 2017 0.1800 0.1800 0.1700 0.1750 144,200 +0.00(+0.00%)
Apr 04, 2017 0.1500 0.1800 0.1500 0.1750 433,076 +0.02(+12.90%)
Apr 03, 2017 0.1600 0.1650 0.1500 0.1550 165,000 +0.00(+0.00%)
Mar 31, 2017 0.1650 0.1700 0.1550 0.1550 105,966 -0.01(-6.06%)
Mar 30, 2017 0.1700 0.1700 0.1650 0.1650 90,985 -0.01(-5.71%)
Mar 29, 2017 0.1700 0.1750 0.1700 0.1750 57,250 +0.00(+0.00%)
Mar 28, 2017 0.1750 0.1800 0.1700 0.1750 320,400 -0.01(-2.78%)
Mar 27, 2017 0.1750 0.1800 0.1750 0.1800 27,384 +0.01(+2.86%)
Mar 24, 2017 0.1800 0.1800 0.1750 0.1750 89,800 -0.01(-2.78%)
Mar 23, 2017 0.1900 0.1900 0.1800 0.1800 145,066 -0.01(-2.70%)
Mar 22, 2017 0.1900 0.1900 0.1800 0.1850 60,650 -0.01(-5.13%)
Mar 21, 2017 0.2000 0.2000 0.1900 0.1950 256,027 -0.01(-4.88%)
Mar 20, 2017 0.2050 0.2100 0.2000 0.2050 359,250 +0.01(+5.13%)
Mar 17, 2017 0.1900 0.2000 0.1900 0.1950 68,000 +0.01(+5.41%)
Mar 16, 2017 0.1800 0.2000 0.1800 0.1850 103,320 -0.01(-5.13%)
Mar 15, 2017 0.1900 0.1950 0.1850 0.1950 122,851 +0.00(+0.00%)
Mar 14, 2017 0.1950 0.2200 0.1500 0.1950 520,747 -0.01(-4.88%)
Mar 13, 2017 0.2000 0.2050 0.1950 0.2050 83,500 +0.01(+5.13%)
Mar 10, 2017 0.2100 0.2100 0.1950 0.1950 104,750 -0.01(-2.50%)
Mar 09, 2017 0.2050 0.2100 0.1950 0.2000 211,700 -0.01(-4.76%)
Mar 08, 2017 0.2100 0.2150 0.2000 0.2100 428,275 -0.01(-4.55%)
Mar 07, 2017 0.2200 0.2200 0.2100 0.2200 200,000 +0.00(+0.00%)
Mar 06, 2017 0.2200 0.2300 0.2100 0.2200 77,790 +0.00(+0.00%)
Mar 03, 2017 0.2250 0.2250 0.2200 0.2200 188,053 -0.01(-2.22%)
Mar 02, 2017 0.2250 0.2350 0.2200 0.2250 1,114,900 +0.02(+12.50%)
Mar 01, 2017 0.2100 0.2100 0.2000 0.2000 412,721 -0.01(-6.98%)
Feb 28, 2017 0.2200 0.2300 0.2150 0.2150 164,805 -0.02(-6.52%)
Feb 27, 2017 0.2250 0.2350 0.2200 0.2300 376,450 -0.00(-2.13%)
Feb 24, 2017 0.2200 0.2350 0.2150 0.2350 608,100 +0.02(+9.30%)
Feb 23, 2017 0.2200 0.2250 0.2150 0.2150 704,700 +0.00(+0.00%)
Feb 22, 2017 0.2100 0.2200 0.2050 0.2150 332,775 +0.00(+0.00%)
Feb 21, 2017 0.2150 0.2150 0.2100 0.2150 492,544 +0.00(+0.00%)
Feb 17, 2017 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Feb 16, 2017 0.2000 0.2100 0.1950 0.2100 560,920 +0.01(+2.44%)
Feb 15, 2017 0.2200 0.2200 0.1950 0.2050 638,150 -0.01(-4.65%)
Feb 14, 2017 0.2600 0.2600 0.2050 0.2150 3,620,749 -0.05(-17.31%)
Feb 13, 2017 0.2600 0.2600 0.2450 0.2600 1,664,394 +0.02(+6.12%)
Feb 10, 2017 0.2400 0.2450 0.2350 0.2450 1,064,825 +0.02(+8.89%)
Feb 09, 2017 0.2100 0.2350 0.2000 0.2250 1,103,404 +0.02(+7.14%)
Feb 08, 2017 0.2050 0.2150 0.2050 0.2100 311,151 +0.01(+5.00%)
Feb 07, 2017 0.2200 0.2200 0.1950 0.2000 753,485 -0.01(-4.76%)
Feb 06, 2017 0.2250 0.2300 0.2000 0.2100 2,552,342 +0.01(+2.44%)
Feb 03, 2017 0.1900 0.2050 0.1900 0.2050 1,519,844 +0.01(+7.89%)
Feb 02, 2017 0.1800 0.1900 0.1800 0.1900 377,650 +0.01(+5.56%)
Feb 01, 2017 0.1750 0.1850 0.1750 0.1800 612,084 +0.01(+2.86%)
Jan 31, 2017 0.1650 0.1750 0.1650 0.1750 283,500 +0.00(+0.00%)
Jan 30, 2017 0.1800 0.1800 0.1650 0.1750 424,947 +0.00(+0.00%)
Jan 27, 2017 0.1650 0.1750 0.1650 0.1750 347,140 +0.01(+9.37%)
Jan 26, 2017 0.1650 0.1650 0.1600 0.1600 187,990 +0.00(+0.00%)
Jan 25, 2017 0.1700 0.1700 0.1600 0.1600 70,500 -0.01(-5.88%)
Jan 24, 2017 0.1750 0.1750 0.1650 0.1700 148,550 +0.00(+0.00%)
Jan 23, 2017 0.1700 0.1750 0.1700 0.1700 199,725 +0.01(+6.25%)
Jan 20, 2017 0.1650 0.1650 0.1600 0.1600 181,830 -0.01(-3.03%)
Jan 19, 2017 0.1650 0.1700 0.1650 0.1650 133,880 -0.01(-2.94%)
Jan 18, 2017 0.1700 0.1750 0.1650 0.1700 338,478 -0.01(-5.56%)
Jan 17, 2017 0.1800 0.1850 0.1600 0.1800 1,299,639 +0.00(+0.00%)
Jan 16, 2017 0.1700 0.1800 0.1700 0.1800 1,500,019 +0.02(+16.13%)
Jan 13, 2017 0.1700 0.1700 0.1550 0.1550 654,150 -0.01(-6.06%)
Jan 12, 2017 0.1600 0.1700 0.1600 0.1650 303,241 +0.00(+0.00%)
Jan 11, 2017 0.1750 0.1750 0.1650 0.1650 298,544 -0.01(-5.71%)
Jan 10, 2017 0.1650 0.1750 0.1600 0.1750 832,270 +0.01(+6.06%)
Jan 09, 2017 0.1650 0.1650 0.1450 0.1650 594,200 +0.01(+3.13%)
Jan 06, 2017 0.1600 0.1600 0.1500 0.1600 419,700 +0.01(+6.67%)
Jan 05, 2017 0.1500 0.1550 0.1450 0.1500 1,066,833 +0.00(+0.00%)
Jan 04, 2017 0.1600 0.1600 0.1450 0.1500 1,050,231 -0.01(-6.25%)
Jan 03, 2017 0.1800 0.1800 0.1600 0.1600 1,238,115 -0.03(-15.79%)
Dec 30, 2016 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Dec 29, 2016 0.2100 0.2100 0.1750 0.1950 3,049,138 +0.01(+5.41%)
Dec 28, 2016 0.1800 0.1850 0.1650 0.1850 514,096 +0.01(+5.71%)
Dec 23, 2016 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Dec 22, 2016 0.1650 0.1650 0.1500 0.1650 111,857 +0.01(+3.13%)
Dec 21, 2016 0.1500 0.1650 0.1500 0.1600 765,937 +0.01(+6.67%)
Dec 20, 2016 0.1500 0.1550 0.1500 0.1500 1,087,269 +0.01(+3.45%)
Dec 19, 2016 0.1400 0.1600 0.1400 0.1450 1,599,264 +0.01(+11.54%)
Dec 16, 2016 0.1200 0.1450 0.1200 0.1300 1,662,350 +0.01(+4.00%)
Dec 15, 2016 0.1250 0.1250 0.1100 0.1250 1,678,500 -0.01(-3.85%)
Dec 14, 2016 0.1300 0.1300 0.1300 0.1300 85,000 +0.00(+0.00%)
Dec 13, 2016 0.1250 0.1300 0.1250 0.1300 19,000 +0.00(+0.00%)
Dec 12, 2016 0.1400 0.1400 0.1200 0.1300 214,000 -0.01(-7.14%)
Dec 09, 2016 0.1350 0.1400 0.1300 0.1400 134,000 +0.01(+3.70%)
Dec 08, 2016 0.1450 0.1450 0.1300 0.1350 525,630 +0.00(+0.00%)
Dec 07, 2016 0.1650 0.1650 0.1350 0.1350 644,000 -0.03(-18.18%)
Dec 06, 2016 0.1800 0.1800 0.1600 0.1650 1,498,600 -0.02(-10.81%)
Dec 05, 2016 0.1750 0.2200 0.1750 0.1850 2,770,250 +0.01(+2.78%)
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.