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 30, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 23, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Apr 09, 2018 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Apr 05, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 02, 2018 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Mar 29, 2018 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Mar 28, 2018 0.1600 0.1600 0.1500 0.1500 10,500 +0.00(+0.00%)
Mar 26, 2018 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Mar 16, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Mar 15, 2018 0.1700 0.1700 0.1650 0.1650 5,500 -0.01(-2.94%)
Mar 14, 2018 0.1800 0.1800 0.1700 0.1700 8,000 -0.01(-5.56%)
Mar 13, 2018 0.1800 0.1800 0.1800 0.1800 4,000 +0.00(+0.00%)
Mar 12, 2018 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+5.88%)
Mar 09, 2018 0.1700 0.1700 0.1700 0.1700 53,000 +0.00(+0.00%)
Mar 07, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Mar 06, 2018 0.1600 0.1600 0.1600 0.1600 25,000 +0.00(+0.00%)
Mar 05, 2018 0.1500 0.1600 0.1500 0.1600 157,500 -0.01(-5.88%)
Mar 02, 2018 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
Mar 01, 2018 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Feb 28, 2018 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Feb 27, 2018 0.1700 0.1700 0.1700 0.1700 15,000 +0.01(+6.25%)
Feb 26, 2018 0.1500 0.1600 0.1450 0.1600 178,000 -0.02(-11.11%)
Feb 21, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 20, 2018 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Feb 16, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 15, 2018 0.1750 0.1800 0.1750 0.1800 10,000 +0.01(+2.86%)
Feb 14, 2018 0.1650 0.1750 0.1650 0.1750 22,500 +0.00(+0.00%)
Feb 13, 2018 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Feb 12, 2018 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Feb 09, 2018 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Feb 08, 2018 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Feb 07, 2018 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Feb 06, 2018 0.1750 0.1750 0.1750 0.1750 15,000 -0.01(-2.78%)
Feb 02, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 01, 2018 0.1750 0.1800 0.1750 0.1800 16,000 +0.01(+5.88%)
Jan 31, 2018 0.1750 0.1750 0.1700 0.1700 10,500 +0.00(+0.00%)
Jan 30, 2018 0.1700 0.1700 0.1700 8,000 +0.00(+0.00%)
Jan 29, 2018 0.1700 0.1700 0.1700 0.1700 6,500 +0.02(+13.33%)
Jan 26, 2018 0.1550 0.1550 0.1500 0.1500 54,000 -0.02(-14.29%)
Jan 25, 2018 0.1550 0.1750 0.1550 0.1750 4,000 +0.00(+0.00%)
Jan 22, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jan 17, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 16, 2018 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
Jan 15, 2018 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+2.86%)
Jan 12, 2018 0.1750 0.1750 0.1750 0.1750 8,667 -0.01(-2.78%)
Jan 11, 2018 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+2.86%)
Jan 10, 2018 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Jan 09, 2018 0.1800 0.1800 0.1750 0.1750 16,000 -0.02(-7.89%)
Jan 08, 2018 0.2000 0.2000 0.1800 0.1900 74,000 -0.01(-2.56%)
Jan 05, 2018 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+2.63%)
Jan 04, 2018 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-5.00%)
Jan 02, 2018 0.2000 0.2000 0.2000 0 +0.03(+14.29%)
Dec 29, 2017 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Dec 28, 2017 0.1750 0.1750 0.1650 0.1650 13,500 +0.01(+3.13%)
Dec 22, 2017 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Dec 21, 2017 0.1550 0.1550 0.1550 0.1550 25,000 -0.02(-11.43%)
Dec 20, 2017 0.1700 0.1750 0.1700 0.1750 48,500 +0.02(+16.67%)
Dec 19, 2017 0.1500 0.1500 0.1500 0.1500 20,000 -0.02(-14.29%)
Dec 18, 2017 0.1700 0.1750 0.1450 0.1750 37,500 +0.01(+9.37%)
Dec 15, 2017 0.1600 0.1600 0.1600 0.1600 8,000 -0.01(-5.88%)
Dec 14, 2017 0.1600 0.1700 0.1600 0.1700 50,000 +0.01(+6.25%)
Dec 13, 2017 0.1350 0.1600 0.1350 0.1600 35,890 +0.01(+6.67%)
Dec 11, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 08, 2017 0.1400 0.1500 0.1250 0.1500 134,000 +0.01(+3.45%)
Dec 07, 2017 0.1300 0.1500 0.1300 0.1450 249,500 +0.01(+7.41%)
Dec 06, 2017 0.1300 0.1350 0.1200 0.1350 98,500 +0.01(+3.85%)
Dec 05, 2017 0.1300 0.1300 0.1200 0.1300 76,500 +0.01(+8.33%)
Dec 04, 2017 0.1200 0.1350 0.1200 0.1200 65,000 +0.00(+4.35%)
Dec 01, 2017 0.1350 0.1350 0.1150 0.1150 45,000 +0.00(+0.00%)
Nov 30, 2017 0.1200 0.1200 0.1150 0.1150 24,000 -0.00(-4.17%)
Nov 29, 2017 0.1300 0.1300 0.1200 0.1200 50,000 -0.02(-14.29%)
Nov 28, 2017 0.1400 0.1400 0.1400 0.1400 7,000 +0.00(+0.00%)
Nov 24, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Nov 23, 2017 0.1200 0.1300 0.1200 0.1300 39,000 +0.01(+8.33%)
Nov 21, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Nov 20, 2017 0.1400 0.1400 0.1100 0.1100 100,000 -0.04(-26.67%)
Nov 10, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Nov 08, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 03, 2017 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Oct 31, 2017 0.1250 0.1250 0.1250 0 -0.02(-13.79%)
Oct 17, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 16, 2017 0.1450 0.1450 0.1450 0.1450 7,416 +0.00(+0.00%)
Oct 12, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Oct 10, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Oct 05, 2017 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Oct 04, 2017 0.1400 0.1400 0.1150 0.1150 50,000 -0.04(-25.81%)
Sep 29, 2017 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Sep 27, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Sep 26, 2017 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Sep 22, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Sep 21, 2017 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+7.14%)
Sep 18, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 13, 2017 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Sep 12, 2017 0.1500 0.1500 0.1250 0.1250 64,000 -0.01(-3.85%)
Sep 11, 2017 0.1400 0.1400 0.1300 0.1300 25,000 -0.02(-13.33%)
Sep 08, 2017 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+3.45%)
Sep 07, 2017 0.1450 0.1450 0.1450 0.1450 7,500 +0.00(+0.00%)
Sep 05, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 01, 2017 0.1450 0.1450 0.1450 0.1450 6,500 +0.02(+16.00%)
Aug 28, 2017 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Aug 24, 2017 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Aug 18, 2017 0.1500 0.1500 0.1500 0 +0.03(+30.43%)
Aug 16, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 15, 2017 0.1200 0.1200 0.1100 0.1150 37,500 +0.00(+0.00%)
Aug 10, 2017 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Aug 09, 2017 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Aug 04, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jul 26, 2017 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Jul 21, 2017 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jul 19, 2017 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jul 14, 2017 0.1200 0.1200 0.1200 0 -0.02(-17.24%)
Jul 13, 2017 0.1450 0.1450 0.1450 0.1450 4,000 +0.03(+26.09%)
Jul 12, 2017 0.1150 0.1150 0.1150 0.1150 18,000 -0.01(-8.00%)
Jul 11, 2017 0.1500 0.1500 0.1250 0.1250 5,000 +0.01(+13.64%)
Jul 04, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jul 03, 2017 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 30, 2017 0.1300 0.1300 0.1200 0.1200 13,209 -0.02(-14.29%)
Jun 28, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jun 23, 2017 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Jun 22, 2017 0.1200 0.1200 0.1200 0.1200 17,500 +0.00(+0.00%)
Jun 15, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 12, 2017 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jun 08, 2017 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jun 01, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 26, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
May 25, 2017 0.1150 0.1150 0.1100 0.1100 75,000 -0.01(-4.35%)
May 08, 2017 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
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.