ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Search Minerals Inc (TSV:SMY)

0.4200 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 17, 2025 0.4500 0.4500 0.4200 0.4200 14,832 +0.00(+0.00%)
Dec 16, 2025 0.4250 0.4300 0.4200 0.4200 25,598 +0.00(+0.00%)
Dec 15, 2025 0.4600 0.4600 0.4200 0.4200 18,037 -0.01(-2.33%)
Dec 12, 2025 0.4300 0.4300 0.4300 0.4300 1,850 -0.04(-7.53%)
Dec 11, 2025 0.4200 0.4650 0.4050 0.4650 38,090 +0.04(+8.14%)
Dec 10, 2025 0.4400 0.4400 0.4200 0.4300 12,520 -0.01(-1.15%)
Dec 09, 2025 0.4400 0.4400 0.4350 0.4350 1,500 -0.01(-2.25%)
Dec 08, 2025 0.5500 0.5500 0.4400 0.4450 4,318 +0.02(+4.71%)
Dec 05, 2025 0.5000 0.5000 0.4200 0.4250 82,282 -0.08(-15.00%)
Dec 04, 2025 0.5000 0.5400 0.5000 0.5000 14,893 +0.03(+6.38%)
Dec 03, 2025 0.4900 0.4900 0.4700 0.4700 44,123 -0.03(-6.00%)
Dec 02, 2025 0.4850 0.5000 0.4850 0.5000 1,005 +0.00(+0.00%)
Dec 01, 2025 0.5000 0.5000 0.5000 0.5000 913 +0.00(+0.00%)
Nov 28, 2025 0.5000 0.5000 0.5000 0.5000 8,004 +0.00(+0.00%)
Nov 27, 2025 0.5000 0.5000 0.5000 0.5000 2,775 +0.01(+1.01%)
Nov 25, 2025 0.4950 6 -0.01(-1.00%)
Nov 24, 2025 0.5000 0.5000 0.5000 0.5000 7,500 +0.00(+0.00%)
Nov 21, 2025 0.5000 0.5000 0.5000 0.5000 1,370 +0.02(+4.17%)
Nov 20, 2025 0.5400 0.5400 0.4800 0.4800 20,329 +0.01(+1.05%)
Nov 19, 2025 0.4850 0.5000 0.4750 0.4750 8,750 -0.01(-1.04%)
Nov 18, 2025 0.4900 0.4900 0.4800 0.4800 5,532 -0.02(-4.00%)
Nov 17, 2025 0.6000 0.6000 0.5000 0.5000 46,585 -0.09(-15.25%)
Nov 14, 2025 0.5000 0.6000 0.4800 0.5900 120,057 +0.09(+19.19%)
Nov 13, 2025 0.5000 0.5000 0.4900 0.4950 30,695 +0.00(+0.00%)
Nov 12, 2025 0.5000 0.5000 0.4800 0.4950 29,945 +0.01(+1.02%)
Nov 11, 2025 0.4800 0.5000 0.4800 0.4900 35,862 -0.03(-5.77%)
Nov 10, 2025 0.5900 0.5900 0.5200 0.5200 2,507 +0.05(+10.64%)
Nov 07, 2025 0.4800 0.4800 0.4700 0.4700 10,455 -0.01(-2.08%)
Nov 06, 2025 0.5000 0.5000 0.4600 0.4800 42,390 -0.05(-9.43%)
Nov 05, 2025 0.5800 0.5800 0.4900 0.5300 42,072 -0.05(-8.62%)
Nov 04, 2025 0.5700 0.5800 0.5700 0.5800 8,500 -0.02(-3.33%)
Nov 03, 2025 0.7000 0.7000 0.5800 0.6000 51,242 +0.01(+1.69%)
Oct 31, 2025 0.5900 0.5900 0.5600 0.5900 32,321 +0.00(+0.00%)
Oct 30, 2025 0.6300 0.6300 0.5800 0.5900 57,765 -0.03(-4.84%)
Oct 29, 2025 0.6700 0.6700 0.6200 0.6200 27,934 -0.05(-7.46%)
Oct 28, 2025 0.6400 0.6700 0.6100 0.6700 27,281 +0.04(+6.35%)
Oct 27, 2025 0.6400 0.6400 0.6300 0.6300 10,150 +0.02(+3.28%)
Oct 24, 2025 0.6200 0.6300 0.6100 0.6100 23,842 -0.06(-8.96%)
Oct 23, 2025 0.6500 0.6700 0.6500 0.6700 30,537 +0.02(+3.08%)
Oct 22, 2025 0.6900 0.6900 0.6500 0.6500 3,956 +0.05(+8.33%)
Oct 21, 2025 0.6800 0.7400 0.6000 0.6000 21,067 -0.04(-6.25%)
Oct 20, 2025 0.7400 0.7400 0.6400 0.6400 43,030 -0.11(-14.67%)
Oct 17, 2025 1.000 1.000 0.6700 0.7500 102,401 +0.05(+7.14%)
Oct 16, 2025 0.7900 0.7900 0.5700 0.7000 44,144 -0.03(-4.11%)
Oct 15, 2025 0.6800 0.8500 0.6800 0.7300 139,138 -0.02(-2.67%)
Oct 14, 2025 0.6600 0.7600 0.6500 0.7500 255,155 +0.24(+47.06%)
Oct 10, 2025 0.5100 0 +0.11(+27.50%)
Oct 09, 2025 0.4150 0.4250 0.4000 0.4000 48,460 -0.04(-9.09%)
Oct 08, 2025 0.4700 0.4700 0.4400 0.4400 19,000 -0.03(-6.38%)
Oct 07, 2025 0.5000 0.5400 0.4700 0.4700 76,444 +0.03(+6.82%)
Oct 06, 2025 0.4750 0.4800 0.4400 0.4400 6,246 +0.04(+10.00%)
Oct 03, 2025 0.4000 0.4500 0.4000 0.4000 48,500 +0.02(+3.90%)
Oct 02, 2025 0.4000 0.4000 0.3850 0.3850 21,700 -0.03(-8.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.