Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strategic Metals Ltd (TSV: SMD )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Aug 15, 2024 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 (%)
Aug 15, 2024 0.1550 0.1550 0.1500 0.1500 13,525 -0.01(-3.23%)
Aug 14, 2024 0.1550 0.1550 0.1550 0.1550 18,100 +0.00(+0.00%)
Aug 13, 2024 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+3.33%)
Aug 12, 2024 0.1450 0.1500 0.1450 0.1500 5,500 +0.01(+3.45%)
Aug 09, 2024 0.1450 0.1450 0.1450 0.1450 9,100 +0.00(+0.00%)
Aug 08, 2024 0.1350 0.1450 0.1350 0.1450 39,000 +0.00(+3.57%)
Aug 07, 2024 0.1450 0.1450 0.1350 0.1400 48,501 -0.01(-6.67%)
Aug 06, 2024 0.1450 0.1500 0.1450 0.1500 108,050 +0.00(+0.00%)
Aug 02, 2024 0.1500 0 -0.01(-6.25%)
Jul 31, 2024 0.1600 350 +0.00(+0.00%)
Jul 29, 2024 0.1600 0 +0.01(+3.23%)
Jul 26, 2024 0.1400 0.1550 0.1400 0.1550 23,979 +0.01(+3.33%)
Jul 25, 2024 0.1450 0.1500 0.1400 0.1500 26,500 +0.00(+0.00%)
Jul 24, 2024 0.1500 0.1500 0.1500 0.1500 25,100 +0.00(+0.00%)
Jul 23, 2024 0.1600 0.1600 0.1500 0.1500 65,100 -0.01(-3.23%)
Jul 22, 2024 0.1600 0.1600 0.1500 0.1550 136,600 -0.01(-3.13%)
Jul 18, 2024 0.1600 0 +0.00(+0.00%)
Jul 17, 2024 0.1600 0.1600 0.1600 0.1600 27,100 -0.01(-5.88%)
Jul 16, 2024 0.1600 0.1700 0.1550 0.1700 66,500 +0.01(+6.25%)
Jul 15, 2024 0.1600 0.1600 0.1600 0.1600 12,550 +0.00(+0.00%)
Jul 12, 2024 0.1650 0.1650 0.1600 0.1600 7,000 -0.01(-5.88%)
Jul 09, 2024 0.1700 50 +0.01(+6.25%)
Jul 08, 2024 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Jul 05, 2024 0.1550 0.1600 0.1550 0.1600 147,233 -0.01(-5.88%)
Jul 03, 2024 0.1700 0 +0.01(+3.03%)
Jul 02, 2024 0.1650 0.1650 0.1650 0.1650 16,356 +0.00(+0.00%)
Jun 28, 2024 0.1650 0 -0.01(-2.94%)
Jun 26, 2024 0.1700 0 -0.00(-2.86%)
Jun 25, 2024 0.1750 0.1750 0.1750 0.1750 16,000 +0.00(+0.00%)
Jun 24, 2024 0.1750 0.1750 0.1750 0.1750 20,000 -0.01(-2.78%)
Jun 21, 2024 0.1750 0.1850 0.1750 0.1800 180,100 +0.00(+0.00%)
Jun 20, 2024 0.1750 0.1800 0.1750 0.1800 12,750 +0.00(+0.00%)
Jun 19, 2024 0.1750 0.1800 0.1750 0.1800 3,500 +0.01(+2.86%)
Jun 18, 2024 0.1850 0.1850 0.1750 0.1750 76,500 -0.02(-7.89%)
Jun 17, 2024 0.1850 0.1900 0.1850 0.1900 30,500 +0.00(+0.00%)
Jun 14, 2024 0.1900 0.1900 0.1900 0.1900 10,272 +0.01(+2.70%)
Jun 13, 2024 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Jun 12, 2024 0.1850 0.1850 0.1850 0.1850 7,000 +0.00(+0.00%)
Jun 11, 2024 0.1850 0.1850 0.1850 0.1850 60,000 +0.01(+2.78%)
Jun 10, 2024 0.1800 0.1800 0.1800 0.1800 74,211 +0.00(+0.00%)
Jun 07, 2024 0.1800 0.1850 0.1800 0.1800 35,549 -0.01(-2.70%)
Jun 06, 2024 0.1850 0.1850 0.1850 0.1850 12,500 +0.01(+2.78%)
Jun 04, 2024 0.1800 0 +0.00(+0.00%)
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.