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 (%)
Nov 30, 2020 0.4200 0.4200 0.4050 0.4050 85,681 -0.01(-3.57%)
Nov 27, 2020 0.4200 0.4400 0.4050 0.4200 33,241 +0.01(+2.44%)
Nov 26, 2020 0.4100 0.4100 0.4100 0.4100 1,500 +0.01(+3.80%)
Nov 25, 2020 0.4100 0.4100 0.3950 0.3950 35,508 -0.01(-1.25%)
Nov 24, 2020 0.4150 0.4200 0.4000 0.4000 92,298 -0.02(-4.76%)
Nov 23, 2020 0.4100 0.4300 0.4100 0.4200 153,450 +0.01(+1.20%)
Nov 20, 2020 0.4050 0.4200 0.4050 0.4150 98,070 +0.01(+3.75%)
Nov 19, 2020 0.4100 0.4100 0.3900 0.4000 248,210 -0.01(-1.23%)
Nov 18, 2020 0.4200 0.4300 0.4050 0.4050 286,964 -0.02(-5.81%)
Nov 17, 2020 0.4650 0.4800 0.4000 0.4300 1,141,422 -0.09(-17.31%)
Nov 16, 2020 0.5300 0.5300 0.5100 0.5200 114,945 +0.00(+0.00%)
Nov 13, 2020 0.5300 0.5500 0.5200 0.5200 33,922 -0.02(-3.70%)
Nov 12, 2020 0.5300 0.5500 0.5300 0.5400 84,572 +0.02(+3.85%)
Nov 11, 2020 0.5400 0.5400 0.5200 0.5200 59,500 -0.03(-5.45%)
Nov 10, 2020 0.5700 0.5700 0.5400 0.5500 86,060 -0.01(-1.79%)
Nov 09, 2020 0.5800 0.6100 0.5600 0.5600 131,263 -0.05(-8.20%)
Nov 06, 2020 0.6100 0.6200 0.6000 0.6100 45,500 +0.02(+3.39%)
Nov 05, 2020 0.5900 0.6100 0.5800 0.5900 185,596 +0.01(+1.72%)
Nov 04, 2020 0.5800 0.5800 0.5800 0.5800 1,231 -0.02(-3.33%)
Nov 03, 2020 0.6100 0.6100 0.6000 0.6000 129,645 +0.00(+0.00%)
Nov 02, 2020 0.6000 0.6200 0.5900 0.6000 93,250 +0.02(+3.45%)
Oct 30, 2020 0.6300 0.6300 0.5800 0.5800 31,791 -0.03(-4.92%)
Oct 29, 2020 0.5400 0.6100 0.5400 0.6100 149,716 +0.06(+10.91%)
Oct 28, 2020 0.5400 0.5600 0.5400 0.5500 59,801 +0.00(+0.00%)
Oct 27, 2020 0.5700 0.5700 0.5400 0.5500 26,285 +0.00(+0.00%)
Oct 26, 2020 0.5700 0.5700 0.5400 0.5500 41,677 -0.02(-3.51%)
Oct 23, 2020 0.5900 0.5900 0.5700 0.5700 57,121 -0.01(-1.72%)
Oct 22, 2020 0.5900 0.5900 0.5600 0.5800 137,464 +0.00(+0.00%)
Oct 21, 2020 0.6300 0.6300 0.5800 0.5800 254,888 -0.04(-6.45%)
Oct 20, 2020 0.6000 0.6200 0.6000 0.6200 40,888 +0.00(+0.00%)
Oct 19, 2020 0.6400 0.6400 0.6000 0.6200 36,163 +0.00(+0.00%)
Oct 16, 2020 0.6400 0.6400 0.6000 0.6200 116,545 -0.02(-3.13%)
Oct 15, 2020 0.6500 0.6500 0.6000 0.6400 169,144 -0.01(-1.54%)
Oct 14, 2020 0.6900 0.6900 0.6300 0.6500 180,610 -0.04(-5.80%)
Oct 13, 2020 0.6700 0.7200 0.6500 0.6900 397,088 +0.01(+1.47%)
Oct 09, 2020 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Oct 08, 2020 0.6600 0.6600 0.6300 0.6600 31,000 +0.00(+0.00%)
Oct 07, 2020 0.6300 0.6700 0.6300 0.6600 48,042 -0.02(-2.94%)
Oct 06, 2020 0.5500 0.7000 0.5500 0.6800 588,400 +0.13(+23.64%)
Oct 05, 2020 0.5400 0.5600 0.5300 0.5500 72,859 +0.01(+1.85%)
Oct 02, 2020 0.5500 0.5500 0.5400 0.5400 19,679 -0.01(-1.82%)
Oct 01, 2020 0.5800 0.5900 0.5000 0.5500 210,715 -0.03(-5.17%)
Sep 30, 2020 0.5700 0.5800 0.5600 0.5800 42,414 +0.02(+3.57%)
Sep 29, 2020 0.5800 0.5800 0.5600 0.5600 8,740 -0.02(-3.45%)
Sep 28, 2020 0.5600 0.5800 0.5600 0.5800 19,205 +0.02(+3.57%)
Sep 25, 2020 0.5400 0.5600 0.5400 0.5600 60,560 +0.00(+0.00%)
Sep 24, 2020 0.5300 0.5600 0.5300 0.5600 20,560 +0.02(+3.70%)
Sep 23, 2020 0.5400 0.5400 0.5200 0.5400 37,100 +0.01(+1.89%)
Sep 22, 2020 0.5700 0.5900 0.5300 0.5300 225,500 -0.04(-7.02%)
Sep 21, 2020 0.6100 0.6100 0.5700 0.5700 135,817 -0.04(-6.56%)
Sep 18, 2020 0.6100 0.6400 0.6100 0.6100 64,400 +0.00(+0.00%)
Sep 17, 2020 0.6200 0.6200 0.6100 0.6100 75,071 -0.02(-3.17%)
Sep 16, 2020 0.6400 0.6400 0.6300 0.6300 48,585 +0.00(+0.00%)
Sep 15, 2020 0.6400 0.6400 0.6300 0.6300 58,176 +0.00(+0.00%)
Sep 14, 2020 0.6400 0.6400 0.6200 0.6300 52,886 -0.01(-1.56%)
Sep 11, 2020 0.6500 0.6500 0.6400 0.6400 32,951 -0.01(-1.54%)
Sep 10, 2020 0.6600 0.6700 0.6500 0.6500 57,791 +0.01(+1.56%)
Sep 09, 2020 0.6400 0.6400 0.6400 0.6400 2,550 +0.00(+0.00%)
Sep 08, 2020 0.6200 0.6400 0.6200 0.6400 42,119 +0.00(+0.00%)
Sep 04, 2020 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 03, 2020 0.6600 0.6600 0.6300 0.6400 52,311 -0.02(-3.03%)
Sep 02, 2020 0.6800 0.6800 0.6500 0.6600 16,000 -0.01(-1.49%)
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.