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, 2020 0.1250 0.1500 0.1250 0.1500 100,000 +0.02(+20.00%)
Apr 29, 2020 0.1200 0.1250 0.1100 0.1250 41,000 +0.01(+4.17%)
Apr 28, 2020 0.1250 0.1250 0.1200 0.1200 6,000 -0.02(-11.11%)
Apr 27, 2020 0.1300 0.1350 0.1300 0.1350 36,000 -0.01(-3.57%)
Apr 24, 2020 0.1400 0.1400 0.1400 0.1400 1,200 +0.02(+16.67%)
Apr 23, 2020 0.1150 0.1200 0.1150 0.1200 25,500 +0.00(+4.35%)
Apr 22, 2020 0.1050 0.1200 0.1050 0.1150 10,000 -0.00(-4.17%)
Apr 21, 2020 0.1200 0.1200 0.1200 0.1200 18,500 -0.02(-14.29%)
Apr 20, 2020 0.1400 0.1400 0.1400 0.1400 2,380 +0.02(+12.00%)
Apr 17, 2020 0.1250 0.1250 0.1250 0.1250 100,000 +0.01(+4.17%)
Apr 16, 2020 0.1200 0.1200 0.1200 0.1200 30,050 +0.01(+9.09%)
Apr 14, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Apr 09, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Apr 08, 2020 0.1000 0.1000 0.1000 0.1000 4,400 -0.00(-4.76%)
Apr 07, 2020 0.0900 0.1050 0.0900 0.1050 5,500 +0.00(+0.00%)
Apr 03, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Apr 01, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 31, 2020 0.1050 0.1100 0.1050 0.1100 34,500 +0.01(+10.00%)
Mar 30, 2020 0.1050 0.1050 0.1000 0.1000 9,700 +0.00(+0.00%)
Mar 27, 2020 0.1000 0.1050 0.1000 0.1000 50,000 +0.01(+5.26%)
Mar 26, 2020 0.1050 0.1050 0.0900 0.0950 18,500 -0.01(-5.00%)
Mar 25, 2020 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Mar 24, 2020 0.1100 0.1100 0.0800 0.1000 43,000 +0.00(+0.00%)
Mar 19, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 18, 2020 0.1000 0.1050 0.1000 0.1000 44,000 -0.01(-13.04%)
Mar 17, 2020 0.1150 0.1200 0.1100 0.1150 28,500 +0.01(+4.55%)
Mar 16, 2020 0.1000 0.1100 0.0850 0.1100 7,000 +0.02(+22.22%)
Mar 13, 2020 0.1200 0.1250 0.0700 0.0900 100,500 -0.03(-25.00%)
Mar 12, 2020 0.1200 0.1200 0.1100 0.1200 66,000 -0.01(-7.69%)
Mar 11, 2020 0.1350 0.1350 0.1300 0.1300 42,500 -0.01(-7.14%)
Mar 10, 2020 0.1250 0.1400 0.1250 0.1400 13,600 +0.03(+27.27%)
Mar 09, 2020 0.1400 0.1400 0.1100 0.1100 20,000 -0.03(-21.43%)
Mar 06, 2020 0.1450 0.1450 0.1400 0.1400 174,500 +0.01(+7.69%)
Mar 05, 2020 0.1400 0.1400 0.1300 0.1300 221,000 -0.01(-7.14%)
Mar 04, 2020 0.1400 0.1400 0.1350 0.1400 90,000 +0.01(+3.70%)
Mar 03, 2020 0.1400 0.1400 0.1350 0.1350 89,100 +0.00(+0.00%)
Mar 02, 2020 0.1400 0.1400 0.1350 0.1350 73,000 +0.01(+8.00%)
Feb 28, 2020 0.1350 0.1350 0.1250 0.1250 12,500 -0.01(-3.85%)
Feb 27, 2020 0.1450 0.1450 0.1300 0.1300 26,000 +0.00(+0.00%)
Feb 26, 2020 0.1400 0.1400 0.1300 0.1300 87,800 -0.01(-7.14%)
Feb 25, 2020 0.1300 0.1400 0.1300 0.1400 24,500 +0.01(+7.69%)
Feb 24, 2020 0.1300 0.1300 0.1300 0.1300 2,410 +0.00(+0.00%)
Feb 21, 2020 0.1250 0.1300 0.1250 0.1300 14,000 +0.01(+4.00%)
Feb 20, 2020 0.1250 0.1250 0.1250 0.1250 4,200 +0.00(+0.00%)
Feb 19, 2020 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+4.17%)
Feb 14, 2020 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Feb 12, 2020 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Feb 06, 2020 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Feb 05, 2020 0.1350 0.1350 0.1250 0.1250 109,500 +0.00(+0.00%)
Feb 04, 2020 0.1250 0.1250 0.1250 0.1250 150,000 -0.01(-7.41%)
Jan 30, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jan 28, 2020 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Jan 27, 2020 0.1450 0.1450 0.1450 0.1450 3,000 +0.01(+7.41%)
Jan 24, 2020 0.1350 0.1350 0.1350 0.1350 2,500 -0.01(-10.00%)
Jan 23, 2020 0.1500 0.1500 0.1500 0.1500 500 +0.02(+15.38%)
Jan 20, 2020 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Jan 17, 2020 0.1500 0.1500 0.1500 0.1500 3,100 +0.02(+15.38%)
Jan 15, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jan 14, 2020 0.1300 0.1300 0.1200 0.1200 12,000 -0.01(-7.69%)
Jan 07, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jan 06, 2020 0.1400 0.1500 0.1400 0.1400 22,000 +0.00(+0.00%)
Jan 03, 2020 0.1400 0.1400 0.1200 0.1400 198,363 +0.00(+0.00%)
Dec 31, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Dec 30, 2019 0.1300 0.1300 0.1300 0.1300 4,500 +0.00(+0.00%)
Dec 23, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Dec 20, 2019 0.1400 0.1400 0.1400 0.1400 6,000 +0.01(+7.69%)
Dec 18, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Dec 17, 2019 0.1400 0.1400 0.1350 0.1400 133,000 -0.01(-6.67%)
Dec 13, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Dec 09, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 05, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 04, 2019 0.1550 0.1550 0.1550 0.1550 30,000 +0.00(+0.00%)
Dec 03, 2019 0.1600 0.1600 0.1550 0.1550 68,000 -0.01(-3.13%)
Dec 02, 2019 0.1350 0.1600 0.1350 0.1600 111,500 +0.02(+10.34%)
Nov 29, 2019 0.1350 0.1450 0.1350 0.1450 115,000 +0.00(+3.57%)
Nov 27, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Nov 26, 2019 0.1500 0.1500 0.1500 0.1500 8,000 +0.00(+0.00%)
Nov 22, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 18, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Nov 15, 2019 0.1500 0.1500 0.1400 0.1400 95,075 +0.00(+0.00%)
Nov 14, 2019 0.1500 0.1500 0.1400 0.1400 19,500 -0.01(-9.68%)
Nov 13, 2019 0.1550 0.1550 0.1550 0.1550 97,700 +0.01(+3.33%)
Nov 11, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Nov 08, 2019 0.1500 0.1500 0.1350 0.1400 143,250 +0.01(+3.70%)
Nov 07, 2019 0.1400 0.1400 0.1350 0.1350 14,500 -0.01(-10.00%)
Oct 29, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 28, 2019 0.1550 0.1550 0.1400 0.1400 51,000 -0.02(-12.50%)
Oct 24, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 23, 2019 0.1600 0.1600 0.1600 0.1600 26,000 +0.01(+3.23%)
Oct 22, 2019 0.1550 0.1550 0.1550 0.1550 33,000 +0.01(+3.33%)
Oct 21, 2019 0.1400 0.1500 0.1400 0.1500 65,000 +0.02(+15.38%)
Oct 17, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 16, 2019 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Oct 15, 2019 0.1500 0.1500 0.1300 0.1300 100,500 -0.02(-16.13%)
Oct 11, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Oct 10, 2019 0.1500 0.1500 0.1500 0.1500 4,000 -0.01(-3.23%)
Oct 03, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 30, 2019 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Sep 26, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 25, 2019 0.1700 0.1700 0.1650 0.1650 25,700 -0.01(-2.94%)
Sep 23, 2019 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Sep 20, 2019 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Sep 19, 2019 0.1750 0.1750 0.1700 0.1750 226,069 +0.00(+2.94%)
Sep 18, 2019 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Sep 17, 2019 0.1700 0.1700 0.1700 0.1700 120,000 +0.01(+6.25%)
Sep 16, 2019 0.1500 0.1600 0.1500 0.1600 164,850 +0.02(+10.34%)
Sep 13, 2019 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Sep 12, 2019 0.1400 0.1450 0.1350 0.1450 198,500 +0.01(+11.54%)
Sep 11, 2019 0.1250 0.1300 0.1200 0.1300 24,000 +0.00(+0.00%)
Sep 10, 2019 0.1400 0.1400 0.1250 0.1300 281,501 -0.01(-10.34%)
Sep 09, 2019 0.1700 0.1700 0.1450 0.1450 93,001 -0.04(-21.62%)
Sep 06, 2019 0.1850 0.1850 0.1850 0.1850 22,000 +0.01(+2.78%)
Sep 05, 2019 0.1800 0.1800 0.1800 0.1800 43,600 +0.00(+0.00%)
Sep 04, 2019 0.1750 0.1800 0.1750 0.1800 106,200 +0.01(+2.86%)
Sep 03, 2019 0.1700 0.1750 0.1650 0.1750 158,500 +0.01(+9.37%)
Aug 30, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 29, 2019 0.1550 0.1600 0.1550 0.1600 32,000 +0.00(+0.00%)
Aug 28, 2019 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Aug 27, 2019 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Aug 23, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Aug 22, 2019 0.1550 0.1550 0.1550 0.1550 27,000 -0.02(-8.82%)
Aug 21, 2019 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Aug 20, 2019 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Aug 16, 2019 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Aug 14, 2019 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Aug 13, 2019 0.1650 0.1650 0.1650 0.1650 20,500 +0.00(+0.00%)
Aug 12, 2019 0.1750 0.1750 0.1650 0.1650 48,370 -0.01(-5.71%)
Aug 09, 2019 0.1750 0.1750 0.1700 0.1750 118,500 +0.00(+0.00%)
Aug 08, 2019 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+2.94%)
Aug 07, 2019 0.1800 0.1800 0.1700 0.1700 118,500 -0.01(-5.56%)
Aug 06, 2019 0.1850 0.1850 0.1750 0.1800 335,200 +0.00(+0.00%)
Aug 02, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Aug 01, 2019 0.1650 0.1750 0.1650 0.1700 68,500 +0.02(+13.33%)
Jul 31, 2019 0.1600 0.1600 0.1500 0.1500 53,000 -0.02(-9.09%)
Jul 30, 2019 0.1650 0.1650 0.1650 0.1650 43,000 -0.01(-2.94%)
Jul 29, 2019 0.1800 0.1800 0.1700 0.1700 73,235 +0.00(+0.00%)
Jul 25, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jul 23, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jul 19, 2019 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 16, 2019 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Jul 12, 2019 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jul 11, 2019 0.1700 0.1700 0.1700 0.1700 100,000 -0.00(-2.86%)
Jul 09, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 08, 2019 0.1750 0.1750 0.1750 0.1750 81,400 -0.02(-7.89%)
Jun 28, 2019 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jun 27, 2019 0.1900 0.1900 0.1800 0.1800 60,500 -0.01(-5.26%)
Jun 26, 2019 0.1800 0.1900 0.1750 0.1900 40,000 +0.01(+5.56%)
Jun 25, 2019 0.1900 0.1900 0.1800 0.1800 90,000 -0.01(-2.70%)
Jun 24, 2019 0.1800 0.1900 0.1800 0.1850 251,000 +0.01(+5.71%)
Jun 21, 2019 0.1800 0.1800 0.1750 0.1750 49,000 -0.01(-2.78%)
Jun 20, 2019 0.1800 0.1800 0.1800 0.1800 15,000 +0.01(+2.86%)
Jun 19, 2019 0.1800 0.1800 0.1750 0.1750 60,000 -0.01(-2.78%)
Jun 18, 2019 0.1800 0.1850 0.1750 0.1800 90,000 +0.00(+0.00%)
Jun 17, 2019 0.1750 0.1800 0.1750 0.1800 113,000 +0.01(+5.88%)
Jun 14, 2019 0.1700 0.1700 0.1700 0.1700 6,500 -0.00(-2.86%)
Jun 13, 2019 0.1700 0.1750 0.1700 0.1750 23,500 +0.00(+0.00%)
Jun 12, 2019 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+2.94%)
Jun 11, 2019 0.1750 0.1800 0.1700 0.1700 147,000 -0.00(-2.86%)
Jun 07, 2019 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jun 03, 2019 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
May 31, 2019 0.1750 0.1750 0.1600 0.1600 25,000 -0.01(-8.57%)
May 30, 2019 0.1750 0.1750 0.1750 0.1750 2,000 +0.01(+9.37%)
May 29, 2019 0.1600 0.1600 0.1600 0.1600 55,500 +0.00(+0.00%)
May 27, 2019 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
May 24, 2019 0.1700 0.1800 0.1700 0.1800 18,000 +0.01(+5.88%)
May 23, 2019 0.1750 0.1750 0.1700 0.1700 10,000 -0.01(-5.56%)
May 17, 2019 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
May 16, 2019 0.1750 0.1750 0.1750 0.1750 21,000 +0.00(+2.94%)
May 15, 2019 0.1650 0.1750 0.1600 0.1700 264,500 +0.00(+0.00%)
May 14, 2019 0.1700 0.1700 0.1700 0.1700 160,165 +0.00(+0.00%)
May 13, 2019 0.1700 0.1750 0.1600 0.1700 239,500 +0.01(+6.25%)
May 10, 2019 0.1650 0.1650 0.1600 0.1600 30,500 -0.01(-5.88%)
May 07, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
May 06, 2019 0.1700 0.1700 0.1650 0.1650 120,000 +0.01(+3.13%)
May 03, 2019 0.1800 0.1800 0.1500 0.1600 297,633 -0.01(-8.57%)
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.