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, 2019 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Apr 29, 2019 0.1600 0.1600 0.1550 0.1600 64,166 -0.01(-5.88%)
Apr 25, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Apr 24, 2019 0.1600 0.1650 0.1600 0.1650 15,000 +0.01(+3.13%)
Apr 23, 2019 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Apr 22, 2019 0.1700 0.1700 0.1600 0.1600 35,000 -0.01(-5.88%)
Apr 17, 2019 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Apr 16, 2019 0.1800 0.1800 0.1750 0.1750 5,000 -0.02(-7.89%)
Apr 15, 2019 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+5.56%)
Apr 11, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 09, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 08, 2019 0.1800 0.1800 0.1800 0.1800 57,000 -0.01(-5.26%)
Apr 05, 2019 0.1800 0.1900 0.1800 0.1900 46,000 +0.00(+0.00%)
Apr 04, 2019 0.1850 0.1900 0.1850 0.1900 13,000 +0.00(+0.00%)
Apr 03, 2019 0.1800 0.1900 0.1800 0.1900 172,000 +0.00(+0.00%)
Apr 02, 2019 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+2.70%)
Apr 01, 2019 0.1850 0.1850 0.1850 0.1850 10,000 -0.01(-5.13%)
Mar 28, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 27, 2019 0.1950 0.1950 0.1950 0.1950 7,500 +0.00(+0.00%)
Mar 26, 2019 0.1950 0.1950 0.1950 0.1950 5,942 +0.00(+0.00%)
Mar 25, 2019 0.1950 0.1950 0.1950 0.1950 5,000 +0.00(+0.00%)
Mar 22, 2019 0.1900 0.1950 0.1900 0.1950 24,000 +0.00(+0.00%)
Mar 21, 2019 0.1900 0.1950 0.1850 0.1950 69,500 +0.00(+0.00%)
Mar 20, 2019 0.1800 0.1950 0.1800 0.1950 47,500 +0.02(+8.33%)
Mar 19, 2019 0.1800 0.1800 0.1800 0.1800 30,000 +0.00(+0.00%)
Mar 18, 2019 0.1850 0.1850 0.1800 0.1800 5,500 +0.00(+0.00%)
Mar 15, 2019 0.1850 0.1900 0.1800 0.1800 35,000 -0.01(-2.70%)
Mar 14, 2019 0.1950 0.1950 0.1850 0.1850 30,000 -0.01(-5.13%)
Mar 13, 2019 0.2000 0.2000 0.1950 0.1950 27,500 -0.01(-2.50%)
Mar 12, 2019 0.1900 0.2000 0.1900 0.2000 36,500 +0.01(+5.26%)
Mar 11, 2019 0.1850 0.2000 0.1850 0.1900 53,000 +0.01(+5.56%)
Mar 08, 2019 0.1750 0.1800 0.1750 0.1800 31,000 +0.00(+0.00%)
Mar 07, 2019 0.1800 0.1800 0.1800 0.1800 18,400 +0.00(+0.00%)
Mar 06, 2019 0.1800 0.1800 0.1800 0.1800 6,000 +0.01(+5.88%)
Mar 05, 2019 0.1800 0.1800 0.1700 0.1700 43,000 -0.01(-5.56%)
Mar 04, 2019 0.1800 0.1850 0.1800 0.1800 10,500 +0.00(+0.00%)
Mar 01, 2019 0.1800 0.1800 0.1700 0.1800 210,000 -0.01(-2.70%)
Feb 28, 2019 0.1800 0.1850 0.1800 0.1850 60,905 +0.00(+0.00%)
Feb 27, 2019 0.1850 0.1850 0.1850 0.1850 36,500 -0.01(-2.63%)
Feb 26, 2019 0.1800 0.1900 0.1800 0.1900 102,733 +0.01(+2.70%)
Feb 25, 2019 0.1850 0.1850 0.1850 0.1850 116,000 +0.01(+2.78%)
Feb 22, 2019 0.1800 0.1800 0.1800 0.1800 38,500 +0.00(+0.00%)
Feb 21, 2019 0.1800 0.1800 0.1800 0.1800 20,000 +0.01(+2.86%)
Feb 20, 2019 0.1700 0.1800 0.1700 0.1750 68,500 +0.00(+0.00%)
Feb 19, 2019 0.1700 0.1800 0.1700 0.1750 152,000 +0.00(+2.94%)
Feb 15, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Feb 14, 2019 0.1700 0.1750 0.1650 0.1650 27,500 -0.01(-2.94%)
Feb 13, 2019 0.1750 0.1750 0.1700 0.1700 55,000 -0.01(-5.56%)
Feb 11, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Feb 07, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Feb 06, 2019 0.1700 0.1700 0.1650 0.1650 43,500 -0.01(-8.33%)
Feb 04, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 01, 2019 0.1700 0.1800 0.1700 0.1800 28,000 +0.01(+2.86%)
Jan 31, 2019 0.1850 0.1850 0.1750 0.1750 26,000 -0.01(-2.78%)
Jan 30, 2019 0.1900 0.1900 0.1800 0.1800 25,000 -0.01(-5.26%)
Jan 29, 2019 0.1800 0.1900 0.1800 0.1900 43,500 +0.01(+5.56%)
Jan 28, 2019 0.1850 0.1850 0.1800 0.1800 137,500 +0.00(+0.00%)
Jan 25, 2019 0.1800 0.1800 0.1800 0.1800 88,999 +0.00(+0.00%)
Jan 24, 2019 0.1850 0.1850 0.1800 0.1800 104,000 +0.00(+0.00%)
Jan 23, 2019 0.1850 0.1850 0.1800 0.1800 50,000 +0.00(+0.00%)
Jan 22, 2019 0.1850 0.1850 0.1800 0.1800 42,500 +0.00(+0.00%)
Jan 18, 2019 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jan 17, 2019 0.1750 0.1950 0.1750 0.1750 100,000 +0.00(+0.00%)
Jan 16, 2019 0.1650 0.1750 0.1600 0.1750 93,000 +0.00(+2.94%)
Jan 11, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 10, 2019 0.1700 0.1750 0.1700 0.1700 19,000 -0.01(-8.11%)
Jan 09, 2019 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+5.71%)
Jan 08, 2019 0.1800 0.1800 0.1750 0.1750 54,500 -0.02(-7.89%)
Jan 07, 2019 0.1900 0.1900 0.1900 0.1900 20,000 +0.00(+0.00%)
Jan 04, 2019 0.1800 0.1900 0.1800 0.1900 22,000 +0.03(+18.75%)
Jan 02, 2019 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 31, 2018 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Dec 27, 2018 0.1750 0.1750 0.1750 0 +0.04(+34.62%)
Dec 24, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Dec 21, 2018 0.1400 0.1400 0.1400 0.1400 27,500 +0.01(+7.69%)
Dec 18, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 17, 2018 0.1350 0.1350 0.1300 0.1350 53,000 +0.00(+0.00%)
Dec 14, 2018 0.1450 0.1450 0.1350 0.1350 27,000 -0.01(-6.90%)
Dec 13, 2018 0.1500 0.1500 0.1450 0.1450 25,000 -0.01(-3.33%)
Dec 12, 2018 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+3.45%)
Dec 11, 2018 0.1450 0.1450 0.1450 0.1450 9,000 +0.00(+3.57%)
Dec 07, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 06, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+7.69%)
Dec 05, 2018 0.1300 0.1300 0.1300 0.1300 66,000 +0.01(+8.33%)
Dec 04, 2018 0.1550 0.1550 0.1200 0.1200 50,000 -0.04(-22.58%)
Dec 03, 2018 0.1650 0.1650 0.1550 0.1550 17,500 +0.00(+0.00%)
Nov 30, 2018 0.1750 0.1750 0.1550 0.1550 10,499 -0.02(-11.43%)
Nov 29, 2018 0.1750 0.1750 0.1750 0.1750 5,000 +0.02(+12.90%)
Nov 28, 2018 0.1800 0.1800 0.1550 0.1550 34,500 -0.04(-18.42%)
Nov 26, 2018 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Nov 22, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Nov 21, 2018 0.1700 0.1700 0.1650 0.1650 23,500 -0.01(-2.94%)
Nov 16, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Nov 14, 2018 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Nov 13, 2018 0.1700 0.1700 0.1700 0.1700 17,350 +0.01(+6.25%)
Nov 12, 2018 0.1950 0.1950 0.1600 0.1600 120,000 +0.00(+0.00%)
Nov 09, 2018 0.1900 0.2000 0.1600 0.1600 127,750 -0.02(-11.11%)
Nov 08, 2018 0.1800 0.1800 0.1700 0.1800 51,500 +0.03(+20.00%)
Nov 07, 2018 0.1500 0.1500 0.1450 0.1500 45,500 +0.00(+0.00%)
Nov 06, 2018 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Nov 02, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 01, 2018 0.1500 0.1500 0.1500 0.1500 15,000 +0.02(+15.38%)
Oct 26, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Oct 25, 2018 0.1450 0.1450 0.1400 0.1400 22,500 -0.01(-9.68%)
Oct 24, 2018 0.1550 0.1550 0.1550 0.1550 7,000 +0.01(+6.90%)
Oct 23, 2018 0.1450 0.1450 0.1450 0.1450 58,000 -0.04(-19.44%)
Oct 22, 2018 0.1400 0.1800 0.1400 0.1800 16,000 +0.04(+33.33%)
Oct 19, 2018 0.1350 0.1350 0.1350 0.1350 1,500 +0.01(+3.85%)
Oct 18, 2018 0.1400 0.1400 0.1300 0.1300 40,000 -0.01(-10.34%)
Oct 16, 2018 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Oct 15, 2018 0.1400 0.1400 0.1300 0.1300 67,000 +0.00(+0.00%)
Oct 12, 2018 0.1200 0.1300 0.1200 0.1300 11,000 +0.01(+4.00%)
Oct 11, 2018 0.0950 0.1250 0.0950 0.1250 133,000 +0.04(+38.89%)
Oct 10, 2018 0.0800 0.0900 0.0800 0.0900 145,000 +0.01(+12.50%)
Oct 09, 2018 0.0800 0.0800 0.0800 0.0800 22,000 -0.01(-11.11%)
Oct 04, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 03, 2018 0.0900 0.0900 0.0750 0.0800 30,000 +0.00(+0.00%)
Sep 28, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 27, 2018 0.0750 0.0800 0.0750 0.0800 60,000 +0.01(+6.67%)
Sep 26, 2018 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-6.25%)
Sep 25, 2018 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Sep 24, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+14.29%)
Sep 21, 2018 0.0800 0.0800 0.0700 0.0700 71,000 -0.01(-12.50%)
Sep 20, 2018 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Sep 19, 2018 0.0800 0.0800 0.0750 0.0750 17,000 -0.01(-11.76%)
Sep 18, 2018 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Sep 14, 2018 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Sep 13, 2018 0.0850 0.0850 0.0700 0.0700 1,309,500 -0.02(-22.22%)
Sep 12, 2018 0.1000 0.1000 0.0900 0.0900 11,500 -0.01(-10.00%)
Sep 06, 2018 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Sep 05, 2018 0.0800 0.0800 0.0800 0.0800 6,390 +0.00(+0.00%)
Sep 04, 2018 0.1000 0.1000 0.0800 0.0800 125,000 -0.02(-20.00%)
Aug 29, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 21, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 14, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 09, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 03, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 30, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 26, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 23, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jul 18, 2018 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jul 12, 2018 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Jul 10, 2018 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Jul 04, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jun 29, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jun 27, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jun 25, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jun 22, 2018 0.1300 0.1300 0.1200 0.1200 10,000 -0.01(-7.69%)
Jun 20, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jun 04, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jun 01, 2018 0.1350 0.1450 0.1350 0.1450 8,000 +0.00(+3.57%)
May 31, 2018 0.1450 0.1450 0.1350 0.1400 18,000 -0.00(-3.45%)
May 30, 2018 0.1450 0.1450 0.1450 0.1450 1,500 -0.01(-3.33%)
May 25, 2018 0.1500 0.1500 0.1500 0 -0.04(-21.05%)
May 22, 2018 0.1900 0.1900 0.1900 0 +0.04(+22.58%)
May 14, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
May 09, 2018 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
May 08, 2018 0.1800 0.1800 0.1800 0.1800 7,000 +0.00(+0.00%)
May 07, 2018 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
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.