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

Strategic Metals Ltd (TSV: SMD )

0.1800 -0.0050 (-2.70%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 7, 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 (%)
Jan 31, 2018 0.4700 0.4700 0.4650 0.4700 22,500 +0.00(+1.08%)
Jan 30, 2018 0.4950 0.4950 0.4650 0.4650 53,102 -0.01(-2.11%)
Jan 29, 2018 0.4850 0.5000 0.4750 0.4750 81,642 -0.01(-2.06%)
Jan 26, 2018 0.4800 0.4900 0.4750 0.4850 16,100 -0.01(-1.02%)
Jan 25, 2018 0.4800 0.4900 0.4800 0.4900 11,310 -0.01(-2.00%)
Jan 24, 2018 0.4700 0.5000 0.4700 0.5000 42,070 +0.03(+5.26%)
Jan 23, 2018 0.4750 0.4800 0.4750 0.4750 24,765 -0.01(-2.06%)
Jan 22, 2018 0.4900 0.4900 0.4800 0.4850 19,500 -0.02(-3.00%)
Jan 19, 2018 0.5000 0.5000 0.4800 0.5000 48,095 -0.01(-1.96%)
Jan 18, 2018 0.4900 0.5100 0.4800 0.5100 29,173 +0.02(+4.08%)
Jan 17, 2018 0.4900 0.5000 0.4900 0.4900 60,150 -0.01(-1.01%)
Jan 16, 2018 0.4750 0.5000 0.4750 0.4950 74,750 +0.02(+3.13%)
Jan 15, 2018 0.5100 0.5100 0.4800 0.4800 14,500 -0.03(-5.88%)
Jan 12, 2018 0.4750 0.5100 0.4750 0.5100 97,632 +0.04(+7.37%)
Jan 11, 2018 0.4900 0.4900 0.4750 0.4750 34,955 -0.01(-2.06%)
Jan 10, 2018 0.5000 0.5000 0.4750 0.4850 18,000 -0.02(-3.00%)
Jan 09, 2018 0.4900 0.5000 0.4700 0.5000 37,260 +0.01(+2.04%)
Jan 08, 2018 0.4800 0.5100 0.4800 0.4900 10,250 -0.01(-1.01%)
Jan 05, 2018 0.4800 0.5000 0.4800 0.4950 18,735 +0.01(+1.02%)
Jan 04, 2018 0.5000 0.5100 0.4800 0.4900 54,513 +0.00(+0.00%)
Jan 03, 2018 0.5100 0.5200 0.4900 0.4900 30,850 -0.03(-5.77%)
Jan 02, 2018 0.5200 0.5200 0.4950 0.5200 79,580 +0.01(+1.96%)
Dec 29, 2017 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Dec 28, 2017 0.4650 0.5000 0.4650 0.5000 15,100 +0.01(+1.01%)
Dec 27, 2017 0.4750 0.5000 0.4750 0.4950 7,000 +0.03(+5.32%)
Dec 22, 2017 0.4800 0.4800 0.4650 0.4700 10,500 -0.02(-3.09%)
Dec 21, 2017 0.4800 0.5100 0.4600 0.4850 49,000 +0.01(+2.11%)
Dec 20, 2017 0.4750 0.4900 0.4700 0.4750 68,000 -0.01(-1.04%)
Dec 19, 2017 0.4700 0.4850 0.4650 0.4800 61,050 -0.01(-1.03%)
Dec 18, 2017 0.4900 0.4900 0.4750 0.4850 16,484 -0.01(-1.02%)
Dec 15, 2017 0.4950 0.4950 0.4900 0.4900 12,200 -0.01(-1.01%)
Dec 14, 2017 0.4700 0.4950 0.4700 0.4950 19,900 +0.01(+1.02%)
Dec 13, 2017 0.4900 0.4900 0.4700 0.4900 119,009 -0.01(-2.00%)
Dec 12, 2017 0.4850 0.5000 0.4800 0.5000 43,575 +0.00(+0.00%)
Dec 11, 2017 0.5200 0.5200 0.4800 0.5000 239,656 +0.00(+0.00%)
Dec 08, 2017 0.4950 0.5200 0.4950 0.5000 105,848 +0.00(+0.00%)
Dec 07, 2017 0.4200 0.5200 0.4200 0.5000 1,096,773 +0.08(+19.05%)
Dec 06, 2017 0.4250 0.4350 0.4200 0.4200 47,150 +0.00(+0.00%)
Dec 05, 2017 0.4200 0.4200 0.4100 0.4200 261,250 +0.00(+0.00%)
Dec 04, 2017 0.4100 0.4200 0.4100 0.4200 40,000 -0.01(-1.18%)
Dec 01, 2017 0.4100 0.4250 0.4100 0.4250 32,198 +0.02(+3.66%)
Nov 30, 2017 0.4100 0.4200 0.4050 0.4100 68,012 +0.00(+0.00%)
Nov 29, 2017 0.4150 0.4150 0.4100 0.4100 29,000 -0.01(-1.20%)
Nov 28, 2017 0.4300 0.4300 0.4150 0.4150 91,300 -0.02(-3.49%)
Nov 27, 2017 0.4400 0.4400 0.4300 0.4300 19,000 +0.01(+2.38%)
Nov 24, 2017 0.4200 0.4200 0.4200 0.4200 7,835 +0.00(+0.00%)
Nov 23, 2017 0.4200 0.4200 0.4200 0.4200 9,900 +0.00(+0.00%)
Nov 21, 2017 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 20, 2017 0.4150 0.4450 0.4150 0.4200 53,000 +0.01(+1.20%)
Nov 17, 2017 0.4100 0.4200 0.4100 0.4150 33,000 +0.01(+1.22%)
Nov 16, 2017 0.4150 0.4300 0.4100 0.4100 80,518 -0.01(-1.20%)
Nov 15, 2017 0.4300 0.4400 0.4100 0.4150 26,510 -0.02(-3.49%)
Nov 14, 2017 0.4300 0.4300 0.4300 0.4300 7,000 +0.00(+0.00%)
Nov 13, 2017 0.4300 0.4300 0.4300 0.4300 500 -0.02(-3.37%)
Nov 10, 2017 0.4150 0.4450 0.4100 0.4450 197,500 +0.04(+8.54%)
Nov 09, 2017 0.4100 0.4150 0.4050 0.4100 362,011 +0.00(+0.00%)
Nov 08, 2017 0.4250 0.4300 0.4100 0.4100 152,800 -0.01(-2.38%)
Nov 07, 2017 0.4300 0.4300 0.4200 0.4200 22,000 -0.01(-1.18%)
Nov 06, 2017 0.4400 0.4400 0.4250 0.4250 155,000 -0.02(-3.41%)
Nov 03, 2017 0.4400 0.4450 0.4400 0.4400 45,500 +0.00(+0.00%)
Nov 02, 2017 0.4400 0.4400 0.4400 0.4400 18,000 -0.01(-2.22%)
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.