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

Sonoro Metals Corp (TSV: SMO )

N/A UNCHANGED
Last Price Updated: 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 26, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 25, 2017 0.1200 0.1200 0.1200 0.1200 15,000 -0.01(-4.00%)
Apr 21, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Apr 12, 2017 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Apr 07, 2017 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Apr 04, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Mar 31, 2017 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Mar 28, 2017 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Mar 22, 2017 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Mar 21, 2017 0.1150 0.1150 0.1100 0.1100 22,363 +0.01(+4.76%)
Mar 20, 2017 0.1200 0.1200 0.1050 0.1050 40,000 -0.01(-12.50%)
Mar 16, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Mar 14, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Mar 13, 2017 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+9.09%)
Mar 10, 2017 0.1100 0.1100 0.1100 0.1100 12,500 -0.01(-8.33%)
Mar 09, 2017 0.1200 0.1200 0.1200 0.1200 49,000 +0.00(+4.35%)
Mar 08, 2017 0.1150 0.1150 0.1150 0.1150 18,000 +0.01(+9.52%)
Mar 03, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Mar 02, 2017 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Mar 01, 2017 0.1100 0.1100 0.1100 0.1100 9,090 +0.01(+4.76%)
Feb 28, 2017 0.1000 0.1050 0.1000 0.1050 45,000 +0.00(+0.00%)
Feb 21, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 17, 2017 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Feb 16, 2017 0.1150 0.1150 0.1150 0.1150 18,000 -0.00(-4.17%)
Feb 14, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Feb 13, 2017 0.1100 0.1100 0.1100 0.1100 14,000 -0.01(-8.33%)
Feb 10, 2017 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
Feb 07, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 06, 2017 0.1000 0.1050 0.1000 0.1050 42,500 +0.00(+5.00%)
Feb 03, 2017 0.1000 0.1050 0.1000 0.1000 186,500 -0.01(-9.09%)
Feb 01, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jan 31, 2017 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+0.00%)
Jan 27, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 26, 2017 0.1050 0.1050 0.1050 0.1050 16,000 +0.00(+0.00%)
Jan 25, 2017 0.1100 0.1100 0.1050 0.1050 50,000 -0.01(-4.55%)
Jan 24, 2017 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Jan 20, 2017 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Jan 17, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 12, 2017 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Jan 11, 2017 0.1000 0.1000 0.1000 0.1000 35,000 -0.00(-4.76%)
Jan 09, 2017 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jan 05, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 04, 2017 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Dec 29, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Dec 28, 2016 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+14.29%)
Dec 23, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Dec 22, 2016 0.1050 0.1100 0.1050 0.1100 196,166 -0.02(-15.38%)
Dec 16, 2016 0.1300 0.1300 0.1300 0 +0.03(+23.81%)
Dec 15, 2016 0.1200 0.1200 0.1050 0.1050 78,000 -0.02(-16.00%)
Dec 14, 2016 0.1550 0.1600 0.1250 0.1250 239,750 +0.01(+13.64%)
Dec 13, 2016 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Dec 12, 2016 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Dec 09, 2016 0.0950 0.1100 0.0800 0.1100 20,000 +0.01(+15.79%)
Dec 08, 2016 0.0950 0.0950 0.0950 0.0950 16,000 +0.01(+11.76%)
Dec 07, 2016 0.0850 0.0850 0.0850 0.0850 1,125 -0.01(-15.00%)
Dec 02, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Nov 24, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 18, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Nov 16, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Nov 14, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 28, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 27, 2016 0.1200 0.1200 0.1200 0.1200 2,500 +0.01(+14.29%)
Oct 25, 2016 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Oct 21, 2016 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Oct 20, 2016 0.1150 0.1150 0.1150 0.1150 100,000 +0.00(+0.00%)
Oct 12, 2016 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Oct 11, 2016 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Oct 03, 2016 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Sep 30, 2016 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 29, 2016 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 28, 2016 0.1150 0.1150 0.1150 0.1150 767 +0.00(+0.00%)
Sep 27, 2016 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 26, 2016 0.1150 0.1150 0.1150 0.1150 4,000 -0.00(-4.17%)
Sep 21, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 20, 2016 0.1200 0.1200 0.1200 0.1200 43,500 +0.00(+0.00%)
Sep 13, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 08, 2016 0.1200 0.1200 0.1200 0 -0.02(-17.24%)
Sep 07, 2016 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-3.33%)
Sep 06, 2016 0.1500 0.1500 0.1500 0.1500 2,500 +0.03(+25.00%)
Sep 01, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 31, 2016 0.1200 0.1200 0.1200 0.1200 8,500 -0.02(-14.29%)
Aug 25, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Aug 23, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 22, 2016 0.1350 0.1500 0.1350 0.1500 219,500 +0.00(+0.00%)
Aug 17, 2016 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Aug 16, 2016 0.1500 0.1500 0.1300 0.1300 50,000 +0.00(+0.00%)
Aug 15, 2016 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Aug 11, 2016 0.1300 0.1300 0.1300 0 +0.03(+23.81%)
Aug 10, 2016 0.1100 0.1100 0.1050 0.1050 101,000 +0.00(+0.00%)
Aug 08, 2016 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Aug 05, 2016 0.1200 0.1200 0.1200 0.1200 100,000 +0.00(+0.00%)
Aug 04, 2016 0.1200 0.1200 0.1200 0.1200 3,000 +0.01(+9.09%)
Aug 02, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jul 27, 2016 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Jul 26, 2016 0.1000 0.1000 0.1000 0.1000 90,000 +0.00(+0.00%)
Jul 25, 2016 0.1100 0.1100 0.0950 0.1000 110,000 -0.01(-9.09%)
Jul 21, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 20, 2016 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-4.35%)
Jul 19, 2016 0.1150 0.1150 0.1150 0.1150 28,000 +0.00(+0.00%)
Jul 18, 2016 0.1150 0.1150 0.1150 0.1150 11,000 +0.01(+4.55%)
Jul 14, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jul 13, 2016 0.1150 0.1150 0.1150 0.1150 100,000 +0.01(+15.00%)
Jul 12, 2016 0.1000 0.1000 0.1000 0.1000 5,000 -0.01(-13.04%)
Jul 08, 2016 0.1150 0.1150 0.1150 0 +0.02(+21.05%)
Jul 05, 2016 0.0950 0.0950 0.0950 0.0950 60,000 +0.01(+11.76%)
Jul 04, 2016 0.0900 0.0900 0.0850 0.0850 10,000 -0.00(-5.56%)
Jun 29, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 27, 2016 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jun 24, 2016 0.0850 0.0950 0.0850 0.0950 85,000 +0.02(+26.67%)
Jun 23, 2016 0.0800 0.0800 0.0750 0.0750 45,000 -0.01(-6.25%)
Jun 22, 2016 0.0750 0.0800 0.0750 0.0800 15,000 +0.01(+6.67%)
Jun 21, 2016 0.0800 0.0800 0.0650 0.0750 675,000 -0.01(-16.67%)
Jun 20, 2016 0.0900 0.0900 0.0900 0.0900 70,000 +0.00(+0.00%)
Jun 16, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 15, 2016 0.0900 0.0950 0.0900 0.0900 50,000 +0.00(+0.00%)
Jun 14, 2016 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
Jun 13, 2016 0.0900 0.0900 0.0900 0.0900 15,000 +0.01(+20.00%)
Jun 10, 2016 0.0750 0.0750 0.0750 0.0750 50,000 -0.01(-11.76%)
Jun 09, 2016 0.0850 0.0900 0.0850 0.0850 73,000 +0.01(+6.25%)
Jun 08, 2016 0.0800 0.0800 0.0800 0.0800 25,500 +0.00(+0.00%)
Jun 07, 2016 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Jun 06, 2016 0.0700 0.0750 0.0700 0.0750 230,463 +0.00(+7.14%)
Jun 03, 2016 0.0700 0.0700 0.0600 0.0700 596,000 +0.00(+0.00%)
Jun 02, 2016 0.0700 0.0700 0.0700 0.0700 112,000 +0.01(+7.69%)
Jun 01, 2016 0.0600 0.0650 0.0600 0.0650 115,000 -0.01(-7.14%)
May 31, 2016 0.0650 0.0700 0.0600 0.0700 241,000 +0.01(+7.69%)
May 30, 2016 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-7.14%)
May 27, 2016 0.0700 0.0700 0.0650 0.0700 119,250 +0.00(+0.00%)
May 26, 2016 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
May 25, 2016 0.0900 0.0900 0.0650 0.0650 1,336,000 -0.03(-31.58%)
May 20, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
May 18, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 16, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 13, 2016 0.0900 0.1000 0.0900 0.1000 33,000 +0.00(+0.00%)
May 12, 2016 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
May 05, 2016 0.1000 0.1000 0.1000 0 -0.02(-20.00%)
May 04, 2016 0.1250 0.1250 0.1250 0.1250 1,000 +0.02(+25.00%)
May 03, 2016 0.1250 0.1250 0.1000 0.1000 56,031 -0.01(-9.09%)
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.