OTC Markets OTCPK - Delayed Quote USD

Mitsui Mining & Smelting Co., Ltd. (MMSMY)

Compare
4.8900
0.0000
(0.00%)
At close: April 8 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20254.89004.89004.89004.89004.8900-
Apr 7, 20254.89004.89004.89004.89004.8900-
Apr 4, 20254.89004.89004.89004.89004.8900100
Apr 3, 20255.52005.52005.52005.52005.5200100
Apr 2, 20255.99505.99505.99505.99505.9950-
Apr 1, 20255.99505.99505.99505.99505.9950-
Mar 31, 20255.99505.99505.99505.99505.9950-
Mar 28, 20255.99505.99505.99505.99505.9950-
Mar 27, 20255.99505.99505.99505.99505.9950-
Mar 26, 20255.99505.99505.99505.99505.9950-
Mar 25, 20255.99505.99505.99505.99505.9950-
Mar 24, 20255.99505.99505.99505.99505.9950-
Mar 21, 20255.99505.99505.99505.99505.9950-
Mar 20, 20255.99505.99505.99505.99505.9950-
Mar 19, 20255.99505.99505.99505.99505.9950-
Mar 18, 20256.05006.05005.99505.99505.99501,800
Mar 17, 20256.05006.05006.05006.05006.05001,800
Mar 14, 20255.40305.40305.40305.40305.4030-
Mar 13, 20255.40305.40305.40305.40305.4030-
Mar 12, 20255.40305.40305.40305.40305.4030-
Mar 11, 20255.40305.40305.40305.40305.4030-
Mar 10, 20255.40305.40305.40305.40305.4030-
Mar 7, 20255.40305.40305.40305.40305.4030-
Mar 6, 20255.40305.40305.40305.40305.4030900
Mar 5, 20255.61005.61005.61005.61005.6100-
Mar 4, 20255.61005.61005.61005.61005.6100-
Mar 3, 20255.61005.61005.61005.61005.6100-
Feb 28, 20255.61005.61005.61005.61005.6100-
Feb 27, 20255.61005.61005.61005.61005.6100-
Feb 26, 20255.61005.61005.61005.61005.6100-
Feb 25, 20255.61005.61005.61005.61005.6100-
Feb 24, 20255.57005.61005.57005.61005.610013,700
Feb 21, 20255.72005.72005.72005.72005.7200-
Feb 20, 20255.75005.75005.72005.72005.720012,600
Feb 19, 20255.70005.70005.70005.70005.70003,000
Feb 18, 20255.84405.84405.84405.84405.844015,000
Feb 14, 20256.22006.22006.22006.22006.2200-
Feb 13, 20256.22006.22006.22006.22006.2200-
Feb 12, 20256.20006.22006.20006.22006.22003,000
Feb 11, 20255.71005.71005.71005.71005.7100-
Feb 10, 20255.71005.71005.71005.71005.7100-
Feb 7, 20255.71005.71005.71005.71005.7100-
Feb 6, 20255.71005.71005.71005.71005.7100-
Feb 5, 20255.71005.71005.71005.71005.7100-
Feb 4, 20255.71005.71005.71005.71005.7100-
Feb 3, 20255.07005.71005.07005.71005.71002,200
Jan 31, 20255.45005.45005.45005.45005.4500-
Jan 30, 20255.45005.45005.45005.45005.4500-
Jan 29, 20255.45005.45005.45005.45005.4500-
Jan 28, 20255.45005.45005.45005.45005.4500-
Jan 27, 20255.45005.45005.45005.45005.4500-
Jan 24, 20255.45005.45005.45005.45005.4500-
Jan 23, 20255.45005.45005.45005.45005.4500-
Jan 22, 20255.45005.45005.45005.45005.4500-
Jan 21, 20255.45005.45005.45005.45005.45002,000
Jan 17, 20255.50005.50005.50005.50005.5000-
Jan 16, 20255.50005.50005.50005.50005.5000-
Jan 15, 20255.50005.50005.50005.50005.5000-
Jan 14, 20255.50005.50005.50005.50005.5000800
Jan 13, 20255.90005.90005.90005.90005.9000-
Jan 10, 20255.90005.90005.90005.90005.9000-
Jan 8, 20255.90005.90005.90005.90005.9000500
Jan 7, 20255.83005.83005.83005.83005.8300100
Jan 6, 20255.12005.12005.12005.12005.1200-
Jan 3, 20255.12005.12005.12005.12005.1200-
Jan 2, 20255.12005.12005.12005.12005.1200200
Dec 31, 20245.55005.55005.55005.55005.5500-
Dec 30, 20245.55005.55005.55005.55005.5500-
Dec 27, 20245.55005.55005.55005.55005.5500-
Dec 26, 20245.55005.55005.55005.55005.5500-
Dec 24, 20245.55005.55005.55005.55005.5500100
Dec 23, 20245.81005.81005.81005.81005.8100-
Dec 20, 20245.81005.81005.81005.81005.8100-
Dec 19, 20245.81005.81005.81005.81005.8100-
Dec 18, 20245.81005.81005.81005.81005.8100100
Dec 17, 20246.22006.22006.22006.22006.2200-
Dec 16, 20246.22006.22006.22006.22006.2200-
Dec 13, 20246.22006.22006.22006.22006.2200-
Dec 12, 20246.22006.22006.22006.22006.2200-
Dec 11, 20246.22006.22006.22006.22006.2200-
Dec 10, 20246.22006.22006.22006.22006.2200-
Dec 9, 20246.22006.25006.22006.22006.220022,300
Dec 6, 20245.85005.85005.85005.85005.8500-
Dec 5, 20245.85005.85005.85005.85005.8500-
Dec 4, 20245.85005.85005.85005.85005.8500-
Dec 3, 20245.85005.85005.85005.85005.85002,000
Dec 2, 20245.96005.96005.96005.96005.9600-
Nov 29, 20245.96005.96005.96005.96005.9600-
Nov 27, 20245.96005.96005.96005.96005.9600-
Nov 26, 20245.96005.96005.96005.96005.9600-
Nov 25, 20245.96005.96005.96005.96005.9600-
Nov 22, 20245.96005.96005.96005.96005.9600-
Nov 21, 20245.96005.96005.96005.96005.9600-
Nov 20, 20245.96005.96005.96005.96005.9600-
Nov 19, 20245.96005.96005.96005.96005.9600-
Nov 18, 20245.96005.96005.96005.96005.9600-
Nov 15, 20245.96005.96005.96005.96005.9600-
Nov 14, 20245.96005.96005.96005.96005.960010,400
Nov 13, 20246.17006.18006.17006.18006.18001,300
Nov 12, 20246.06006.35006.04406.29806.29806,000
Nov 11, 20246.07306.32006.00206.25606.25605,300
Nov 8, 20246.38006.46506.38006.46506.46506,000
Nov 7, 20246.24006.24006.24006.24006.2400-
Nov 6, 20246.24006.24006.24006.24006.2400-
Nov 5, 20246.24006.24006.24006.24006.2400-
Nov 4, 20246.24006.24006.24006.24006.2400-
Nov 1, 20246.24006.24006.24006.24006.2400-
Oct 31, 20246.24006.24006.24006.24006.2400-
Oct 30, 20246.24006.24006.24006.24006.2400-
Oct 29, 20246.24006.24006.24006.24006.2400-
Oct 28, 20246.24506.24506.24006.24006.24001,900
Oct 25, 20246.59006.59006.59006.59006.5900-
Oct 24, 20246.59006.59006.59006.59006.5900-
Oct 23, 20246.37506.59006.13006.59006.59001,500
Oct 22, 20246.32506.79006.32506.39506.39501,500
Oct 21, 20246.47006.49006.47006.49006.49001,300
Oct 18, 20246.62006.62006.62006.62006.62003,000
Oct 17, 20246.15006.15006.15006.15006.1500400
Oct 16, 20247.29007.29007.29007.29007.2900-
Oct 15, 20247.29007.29007.29007.29007.2900-
Oct 14, 20247.29007.29007.29007.29007.2900-
Oct 11, 20247.29007.29007.29007.29007.2900-
Oct 10, 20247.29007.29007.29007.29007.2900100
Oct 9, 20246.75006.75006.75006.75006.7500-
Oct 8, 20246.75006.75006.75006.75006.7500-
Oct 7, 20246.75006.75006.75006.75006.7500-
Oct 4, 20246.75006.75006.75006.75006.7500300
Oct 3, 20246.78606.78606.54006.74806.74805,700
Oct 2, 20246.70506.83006.17006.70006.70006,100
Oct 1, 20246.73007.23006.73006.74006.74004,100
Sep 30, 20246.63507.04206.63506.96006.96001,800
Sep 27, 20247.09307.09306.82006.92006.92001,700
Sep 26, 20246.93007.24006.83107.11007.11007,500
Sep 25, 20246.80006.95006.56706.86006.86005,800
Sep 24, 20246.41006.79006.40706.75206.75201,800
Sep 23, 20245.99005.99005.99005.99005.9900-
Sep 20, 20245.99005.99005.99005.99005.9900-
Sep 19, 20245.99005.99005.99005.99005.9900-
Sep 18, 20245.99005.99005.99005.99005.9900-
Sep 17, 20245.99005.99005.99005.99005.9900-
Sep 16, 20245.99005.99005.99005.99005.9900-
Sep 13, 20245.99005.99005.99005.99005.9900100
Sep 12, 20246.35006.35006.35006.35006.3500-
Sep 11, 20246.35006.35006.35006.35006.3500-
Sep 10, 20246.35006.35006.35006.35006.3500-
Sep 9, 20246.35006.35006.35006.35006.3500-
Sep 6, 20246.35006.35006.35006.35006.3500-
Sep 5, 20246.35006.35006.35006.35006.3500-
Sep 4, 20246.35006.35006.35006.35006.3500-
Sep 3, 20246.35006.35006.35006.35006.3500100
Aug 30, 20246.32506.32506.32506.32506.3250-
Aug 29, 20246.32506.32506.32506.32506.3250-
Aug 28, 20246.32506.32506.32506.32506.3250-
Aug 27, 20246.32506.32506.32506.32506.3250-
Aug 26, 20246.32506.32506.32506.32506.3250-
Aug 23, 20246.32506.32506.32506.32506.3250-
Aug 22, 20246.32506.32506.32506.32506.3250100
Aug 21, 20246.39006.39006.39006.39006.3900-
Aug 20, 20246.39006.39006.39006.39006.3900-
Aug 19, 20246.38006.39006.38006.39006.39002,000
Aug 16, 20246.23006.23006.23006.23006.2300-
Aug 15, 20246.22006.23006.22006.23006.23002,000
Aug 14, 20245.95005.95005.93005.94005.94002,400
Aug 13, 20245.87005.87005.87005.87005.870012,000
Aug 12, 20245.87005.87005.87005.87005.8700-
Aug 9, 20245.66005.87005.65005.87005.870010,700
Aug 8, 20245.64005.77005.58505.77005.770023,300
Aug 7, 20245.77005.77005.77005.77005.7700-
Aug 6, 20245.77005.77005.77005.77005.7700-
Aug 5, 20245.77005.77005.77005.77005.7700-
Aug 2, 20245.77005.77005.77005.77005.7700100
Aug 1, 20246.11006.11006.11006.11006.1100200
Jul 31, 20246.48006.48006.48006.48006.4800-
Jul 30, 20246.48006.48006.48006.48006.4800-
Jul 29, 20246.48506.48506.48006.48006.4800900
Jul 26, 20246.92006.92006.92006.92006.9200-
Jul 25, 20246.92006.92006.92006.92006.9200-
Jul 24, 20246.92006.92006.92006.92006.9200-
Jul 23, 20246.92006.92006.92006.92006.9200-
Jul 22, 20246.92006.92006.92006.92006.9200-
Jul 19, 20246.92006.92006.92006.92006.9200-
Jul 18, 20246.92006.92006.92006.92006.9200-
Jul 17, 20246.98007.00006.92006.92006.92004,900
Jul 16, 20246.52006.52006.52006.52006.5200-
Jul 15, 20246.52006.52006.52006.52006.5200-
Jul 12, 20246.52006.52006.52006.52006.5200-
Jul 11, 20246.52006.52006.52006.52006.5200-
Jul 10, 20246.52006.52006.52006.52006.5200-
Jul 9, 20246.52006.52006.52006.52006.5200-
Jul 8, 20246.52006.52006.52006.52006.52001,000
Jul 5, 20246.33006.33006.33006.33006.3300-
Jul 3, 20246.33006.33006.33006.33006.3300-
Jul 2, 20246.33006.33006.33006.33006.3300-
Jul 1, 20246.33006.33006.33006.33006.3300-
Jun 28, 20246.33006.33006.33006.33006.3300-
Jun 27, 20246.33006.33006.33006.33006.3300500
Jun 26, 20246.33006.33006.33006.33006.3300-
Jun 25, 20246.33006.33006.33006.33006.3300-
Jun 24, 20246.33006.33006.33006.33006.3300-
Jun 21, 20246.33006.33006.33006.33006.3300-
Jun 20, 20246.33006.33006.33006.33006.3300-
Jun 18, 20246.33006.33006.33006.33006.3300-
Jun 17, 20246.33006.33006.33006.33006.3300-
Jun 14, 20246.33006.33006.33006.33006.3300-
Jun 13, 20246.33006.33006.33006.33006.3300-
Jun 12, 20246.33006.33006.33006.33006.3300-
Jun 11, 20246.33006.33006.33006.33006.3300-
Jun 10, 20246.33006.33006.33006.33006.3300-
Jun 7, 20246.33006.33006.33006.33006.3300-
Jun 6, 20246.33006.33006.33006.33006.3300-
Jun 5, 20246.33006.33006.33006.33006.3300-
Jun 4, 20246.33006.33006.33006.33006.33002,300
Jun 3, 20246.44006.44006.44006.44006.4400-
May 31, 20246.44006.44006.44006.44006.4400-
May 30, 20246.44006.44006.44006.44006.4400900
May 29, 20246.29006.29006.29006.29006.2900100
May 28, 20246.29006.29006.29006.29006.2900100
May 24, 20246.29006.29006.29006.29006.290055,000
May 23, 20246.29006.35006.29006.29006.290010,000
May 22, 20246.37006.37006.28006.29006.290073,400
May 21, 20246.45006.45006.45006.45006.4500-
May 20, 20246.45006.45006.45006.45006.45006,400
May 17, 20246.09006.32006.09006.25006.250033,100
May 16, 20246.26006.26006.26006.26006.2600-
May 15, 20246.26006.26006.26006.26006.2600-
May 14, 20246.26006.26006.26006.26006.2600-
May 13, 20246.26006.26006.26006.26006.2600-
May 10, 20246.26006.26006.26006.26006.2600-
May 9, 20246.26006.26006.26006.26006.2600-
May 8, 20246.26006.26006.26006.26006.2600-
May 7, 20246.26006.26006.26006.26006.2600400
May 6, 20246.26006.26006.26006.26006.2600-
May 3, 20246.26006.26006.26006.26006.2600-
May 2, 20246.26006.26006.26006.26006.2600-
May 1, 20246.26006.26006.26006.26006.2600-
Apr 30, 20246.36506.38406.26006.26006.26002,000
Apr 29, 20246.26006.27006.14206.18006.18003,700
Apr 26, 20246.19006.20006.19006.20006.2000800
Apr 25, 20245.97005.97005.97005.97005.9700100
Apr 24, 20246.16006.16006.16006.16006.1600400
Apr 23, 20246.41006.41006.41006.41006.4100-
Apr 22, 20246.34006.44006.29006.41006.41006,200
Apr 19, 20246.33506.45006.31206.36006.36006,200
Apr 18, 20246.41006.41006.41006.41006.4100-
Apr 17, 20246.41006.41006.41006.41006.4100-
Apr 16, 20246.41006.41006.41006.41006.4100-
Apr 15, 20246.41006.41006.41006.41006.4100100
Apr 12, 20246.60006.60006.38006.49006.490010,800
Apr 11, 20246.40006.40006.40006.40006.4000-
Apr 10, 20246.40006.40006.40006.40006.4000-