OTC Markets OTCPK - Delayed Quote USD

Search Minerals Inc. (SHCMF)

Compare
0.0170
+0.0050
+(41.67%)
At close: January 10 at 10:48:45 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0260 0.0260 0.0170 0.0170 0.0170 20,000
Jan 8, 2025 0.0171 0.0171 0.0171 0.0171 0.0171 -
Jan 7, 2025 0.0171 0.0171 0.0171 0.0171 0.0171 -
Jan 6, 2025 0.0171 0.0171 0.0171 0.0171 0.0171 -
Jan 3, 2025 0.0171 0.0171 0.0171 0.0171 0.0171 -
Jan 2, 2025 0.0171 0.0171 0.0171 0.0171 0.0171 -
Dec 31, 2024 0.0171 0.0171 0.0171 0.0171 0.0171 20,000
Dec 30, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 27, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 26, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 24, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 500
Dec 23, 2024 0.0162 0.0235 0.0162 0.0235 0.0235 36,200
Dec 20, 2024 0.0355 0.0355 0.0355 0.0355 0.0355 -
Dec 19, 2024 0.0355 0.0355 0.0355 0.0355 0.0355 -
Dec 18, 2024 0.0355 0.0355 0.0355 0.0355 0.0355 -
Dec 17, 2024 0.0360 0.0360 0.0355 0.0355 0.0355 75,055
Dec 16, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 13, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 12, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 11, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 10, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 9, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 6, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 5, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 4, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 3, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 2, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 3,000
Nov 29, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 27, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 26, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 25, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 5,200
Nov 22, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 8,500
Nov 21, 2024 0.0345 0.0345 0.0345 0.0345 0.0345 -
Nov 20, 2024 0.0345 0.0345 0.0345 0.0345 0.0345 -
Nov 19, 2024 0.0345 0.0345 0.0345 0.0345 0.0345 5,000
Nov 18, 2024 0.0117 0.0117 0.0117 0.0117 0.0117 -
Nov 15, 2024 0.0117 0.0117 0.0117 0.0117 0.0117 -
Nov 14, 2024 0.0117 0.0117 0.0117 0.0117 0.0117 -
Nov 13, 2024 0.0117 0.0117 0.0117 0.0117 0.0117 -
Nov 12, 2024 0.0117 0.0117 0.0117 0.0117 0.0117 -
Nov 11, 2024 0.0200 0.0200 0.0117 0.0117 0.0117 9,000
Nov 8, 2024 0.0291 0.0291 0.0291 0.0291 0.0291 -
Nov 7, 2024 0.0291 0.0291 0.0291 0.0291 0.0291 -
Nov 6, 2024 0.0291 0.0291 0.0291 0.0291 0.0291 -
Nov 5, 2024 0.0291 0.0291 0.0291 0.0291 0.0291 298
Nov 4, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 10,000
Nov 1, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Oct 31, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Oct 30, 2024 0.0250 0.0250 0.0160 0.0160 0.0160 50,000
Oct 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 14,398
Oct 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 16, 2024 0.0305 0.0305 0.0300 0.0300 0.0300 14,800
Oct 15, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Oct 14, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 340
Oct 11, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Oct 10, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Oct 9, 2024 0.0280 0.0307 0.0280 0.0280 0.0280 23,600
Oct 8, 2024 0.0279 0.0279 0.0279 0.0279 0.0279 -
Oct 7, 2024 0.0279 0.0279 0.0279 0.0279 0.0279 5,500
Oct 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Sep 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,001
Sep 23, 2024 0.0279 0.0307 0.0279 0.0307 0.0307 27,572
Sep 20, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 -
Sep 19, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 -
Sep 18, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 -
Sep 17, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 -
Sep 16, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 -
Sep 13, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 -
Sep 12, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 -
Sep 11, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 100
Sep 10, 2024 0.0301 0.0301 0.0301 0.0301 0.0301 -
Sep 9, 2024 0.0301 0.0301 0.0301 0.0301 0.0301 -
Sep 6, 2024 0.0301 0.0301 0.0301 0.0301 0.0301 -
Sep 5, 2024 0.0301 0.0301 0.0301 0.0301 0.0301 -
Sep 4, 2024 0.0301 0.0301 0.0301 0.0301 0.0301 5,000
Sep 3, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Aug 30, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Aug 29, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Aug 28, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 5,000
Aug 27, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Aug 26, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 200
Aug 23, 2024 0.0272 0.0272 0.0272 0.0272 0.0272 -
Aug 22, 2024 0.0272 0.0272 0.0272 0.0272 0.0272 -
Aug 21, 2024 0.0272 0.0272 0.0272 0.0272 0.0272 -
Aug 20, 2024 0.0272 0.0272 0.0272 0.0272 0.0272 -
Aug 19, 2024 0.0272 0.0272 0.0272 0.0272 0.0272 1,000
Aug 16, 2024 0.0281 0.0281 0.0281 0.0281 0.0281 -
Aug 15, 2024 0.0272 0.0281 0.0272 0.0281 0.0281 10,500
Aug 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 5, 2024 0.0286 0.0286 0.0250 0.0250 0.0250 10,500
Aug 2, 2024 0.0272 0.0272 0.0272 0.0272 0.0272 -
Aug 1, 2024 0.0272 0.0272 0.0272 0.0272 0.0272 -
Jul 31, 2024 0.0286 0.0286 0.0272 0.0272 0.0272 750
Jul 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 500
Jul 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 30,001
Jul 9, 2024 0.0322 0.0322 0.0322 0.0322 0.0322 -
Jul 8, 2024 0.0322 0.0322 0.0322 0.0322 0.0322 4,500
Jul 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 600
Jun 14, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 -
Jun 13, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 -
Jun 12, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 -
Jun 11, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 -
Jun 10, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 -
Jun 7, 2024 0.0200 0.0212 0.0200 0.0212 0.0212 5,050
Jun 6, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jun 5, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jun 4, 2024 0.0185 0.0240 0.0130 0.0130 0.0130 52,800
Jun 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
May 31, 2024 0.0130 0.0241 0.0130 0.0240 0.0240 205,700
May 30, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 29, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 28, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 24, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 23, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 2,200
May 22, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 6,500
May 21, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 20, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 17, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 8,500
May 16, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 15, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 14, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 13, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 10, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 9, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 8, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 7, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 6, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 3, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 2, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 1, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 30, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 29, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 26, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 25, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 24, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 500
Apr 23, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Apr 22, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Apr 19, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Apr 18, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Apr 17, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Apr 16, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 10,000
Apr 15, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Apr 12, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Apr 11, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Apr 10, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Apr 9, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 450
Apr 8, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Apr 5, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Apr 4, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Apr 3, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Apr 2, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Apr 1, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 28, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 27, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 26, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 25, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 1,000
Mar 22, 2024 0.0032 0.0032 0.0032 0.0032 0.0032 -
Mar 21, 2024 0.0032 0.0032 0.0032 0.0032 0.0032 -
Mar 20, 2024 0.0032 0.0032 0.0032 0.0032 0.0032 5,000
Mar 19, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 18, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 15, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 14, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 13, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 1,025
Mar 12, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 11, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 8, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 7, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 6, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 5, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 4, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 1, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 29, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 28, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 27, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 26, 2024 0.0142 0.0150 0.0030 0.0030 0.0030 57,500
Feb 23, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 475
Feb 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 4,500
Feb 21, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Feb 20, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Feb 16, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Feb 15, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Feb 14, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 25,000
Feb 13, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 500
Feb 12, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 9, 2024 0.0059 0.0112 0.0030 0.0030 0.0030 14,500
Feb 8, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Feb 7, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Feb 6, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Feb 5, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Feb 2, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Feb 1, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Jan 31, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Jan 30, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 3,500
Jan 29, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Jan 26, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Jan 25, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Jan 24, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 1,500
Jan 23, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 22, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 19, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 18, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 4,500
Jan 17, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 16, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 12, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 11, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 10,000

Related Tickers

AU31.F Canada One Mining Corp.
0.0035
-12.50%
 
1QV.BE Kutcho Copper Corp
0.0964
+1.69%
 
IBER.NE IberAmerican Lithium Corp.
0.0300
-14.29%
 
NRN.V Northern Shield Resources Inc.
0.0400
0.00%
 
FRI.V Freeport Resources Inc.
0.0250
-16.67%
 
AZT.V Aztec Minerals Corp.
0.1800
-2.70%
 
MNO.TO Meridian Mining UK Societas
0.3900
-2.50%
 
LL.V Canada Rare Earth Corp.
0.0200
0.00%
 
USCMF US Critical Metals Corp.
0.0649
+8.17%
 
TMRC Texas Mineral Resources Corp.
0.3200
+2.96%