CVE:SMP

Southern Empire Resources Price History

C$0.16
+0.01 (+3.23 %)
(As of 09/23/2021 09:58 AM ET)
Add
Compare
Today's Range
C$0.16
C$0.16
50-Day Range
C$0.15
C$0.22
52-Week Range
C$0.14
C$0.60
Volume20,012 shs
Average Volume63,964 shs
Market CapitalizationC$8.15 million
P/E Ratio5.52
Dividend YieldN/A
BetaN/A

Southern Empire Resources (CVE:SMP) Price Performance

5 Day
Performance
+6.67%

1 Month
Performance
-15.79%

Southern Empire Resources (CVE:SMP) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/22/2021C$0.16C$0.16
+3.23%
C$0.16C$0.1532,000 shsC$8.15 million
09/21/2021C$0.16C$0.16
-3.13%
C$0.16C$0.1631,715 shsC$7.89 million
09/20/2021C$0.15C$0.16
+6.67%
C$0.18C$0.15163,318 shsC$8.15 million
09/17/2021C$0.16C$0.15
-6.25%
C$0.16C$0.1498,700 shsC$7.64 million
09/16/2021C$0.16C$0.16C$0.16C$0.1635,900 shsC$8.15 million
09/15/2021C$0.17C$0.16
-5.88%
C$0.17C$0.1628,307 shsC$8.15 million
09/14/2021C$0.16C$0.17
+6.25%
C$0.17C$0.1618,000 shsC$8.65 million
09/13/2021C$0.17C$0.16
-5.88%
C$0.17C$0.15553,100 shsC$8.15 million
09/10/2021C$0.17C$0.17C$0.17C$0.1715,000 shsC$8.65 million
09/09/2021C$0.17C$0.17
+3.03%
C$0.17C$0.1713,000 shsC$8.65 million
09/08/2021C$0.18C$0.17
-8.33%
C$0.18C$0.1769,260 shsC$8.40 million
09/07/2021C$0.18C$0.18C$0.18C$0.1849,920 shsC$9.16 million
09/06/2021C$0.18C$0.18C$0.18C$0.1849,920 shsC$9.16 million
09/03/2021C$0.18C$0.18C$0.18C$0.1849,920 shsC$9.16 million
09/02/2021C$0.18C$0.18C$0.18C$0.185,500 shsC$9.16 million
09/01/2021C$0.18C$0.18C$0.18C$0.185,500 shsC$9.16 million
08/31/2021C$0.18C$0.18C$0.19C$0.1823,000 shsC$9.16 million
08/30/2021C$0.18C$0.18C$0.18C$0.1814,000 shsC$9.16 million
08/27/2021C$0.19C$0.18
-2.70%
C$0.18C$0.185,510 shsC$9.16 million
08/26/2021C$0.19C$0.19C$0.19C$0.1922,020 shsC$9.42 million
08/25/2021C$0.20C$0.19
-5.13%
C$0.19C$0.1922,020 shsC$9.42 million
08/24/2021C$0.19C$0.20
+2.63%
C$0.20C$0.20900 shsC$9.93 million
08/23/2021C$0.19C$0.19C$0.19C$0.181,500 shsC$9.67 million
08/20/2021C$0.19C$0.19C$0.19C$0.181,500 shsC$9.67 million
08/19/2021C$0.18C$0.19
+5.56%
C$0.19C$0.181,500 shsC$9.67 million
08/18/2021C$0.19C$0.18
-5.26%
C$0.19C$0.1851,000 shsC$9.16 million
08/17/2021C$0.19C$0.19C$0.19C$0.1911,600 shsC$9.67 million
08/16/2021C$0.19C$0.19C$0.19C$0.1911,600 shsC$9.67 million
08/13/2021C$0.19C$0.19C$0.19C$0.1935,000 shsC$9.67 million
08/12/2021C$0.19C$0.19C$0.19C$0.1935,000 shsC$9.67 million
08/11/2021C$0.19C$0.19C$0.20C$0.1913,790 shsC$9.67 million
08/10/2021C$0.19C$0.19C$0.20C$0.1913,790 shsC$9.67 million
08/09/2021C$0.20C$0.19
-5.00%
C$0.20C$0.1913,790 shsC$9.67 million
08/06/2021C$0.20C$0.20C$0.20C$0.202,000 shsC$10.18 million
08/05/2021C$0.20C$0.20C$0.20C$0.202,000 shsC$10.18 million
08/04/2021C$0.20C$0.20C$0.20C$0.201,000 shsC$10.18 million
08/03/2021C$0.20C$0.20C$0.20C$0.205,503 shsC$10.18 million
08/02/2021C$0.20C$0.20C$0.21C$0.2019,000 shsC$10.18 million
07/30/2021C$0.21C$0.20
-2.44%
C$0.21C$0.2019,000 shsC$10.18 million
07/29/2021C$0.22C$0.21
-6.82%
C$0.22C$0.2112,000 shsC$10.44 million
07/28/2021C$0.21C$0.22
+4.76%
C$0.22C$0.2110,000 shsC$11.20 million
07/27/2021C$0.20C$0.21
+7.69%
C$0.21C$0.212,300 shsC$10.69 million
07/26/2021C$0.19C$0.20
+2.63%
C$0.20C$0.1946,500 shsC$9.93 million
07/23/2021C$0.19C$0.19C$0.19C$0.1935,100 shsC$9.67 million
07/22/2021C$0.20C$0.19
-2.56%
C$0.20C$0.1914,500 shsC$9.67 million
07/21/2021C$0.20C$0.20C$0.21C$0.2048,500 shsC$9.93 million
07/20/2021C$0.20C$0.20C$0.21C$0.2048,500 shsC$9.93 million
07/19/2021C$0.21C$0.20
-7.14%
C$0.21C$0.2048,500 shsC$9.93 million
07/16/2021C$0.23C$0.21
-8.70%
C$0.22C$0.215,000 shsC$10.69 million
07/15/2021C$0.25C$0.23
-8.00%
C$0.23C$0.231,000 shsC$11.71 million
07/14/2021C$0.20C$0.25
+25.00%
C$0.25C$0.21183,500 shsC$12.73 million
07/13/2021C$0.20C$0.20C$0.20C$0.2033,402 shsC$10.18 million
07/12/2021C$0.20C$0.20C$0.21C$0.2016,600 shsC$10.18 million
07/09/2021C$0.20C$0.20C$0.21C$0.2013,000 shsC$10.18 million
07/08/2021C$0.20C$0.20
+2.56%
C$0.20C$0.2023,750 shsC$10.18 million
07/07/2021N/AC$0.20C$0.20C$0.2010,475 shsC$0.00
This page was last updated on 9/23/2021 by MarketBeat.com Staff
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.