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 (%)
Dec 31, 2018 0.3250 0.3250 0.3250 0 -0.01(-2.99%)
Dec 28, 2018 0.3550 0.3550 0.3350 0.3350 7,500 -0.01(-4.29%)
Dec 27, 2018 0.3500 0.3500 0.3500 0.3500 1,000 -0.02(-4.11%)
Dec 24, 2018 0.3650 0.3650 0.3650 0 +0.03(+10.61%)
Dec 21, 2018 0.3300 0.3350 0.3300 0.3300 9,672 +0.00(+0.00%)
Dec 20, 2018 0.3400 0.3700 0.3300 0.3300 23,500 +0.00(+0.00%)
Dec 19, 2018 0.3300 0.3300 0.3300 0.3300 1,000 -0.01(-2.94%)
Dec 18, 2018 0.3500 0.3500 0.3400 0.3400 3,300 -0.02(-6.85%)
Dec 17, 2018 0.3500 0.3650 0.3500 0.3650 4,900 +0.03(+10.61%)
Dec 14, 2018 0.3300 0.3300 0.3300 400 +0.00(+0.00%)
Dec 13, 2018 0.3350 0.3350 0.3300 0.3300 3,000 -0.02(-5.71%)
Dec 12, 2018 0.3300 0.3500 0.3300 0.3500 40,100 -0.01(-2.78%)
Dec 10, 2018 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Dec 05, 2018 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Dec 04, 2018 0.3200 0.3550 0.3200 0.3550 134,100 +0.04(+12.70%)
Dec 03, 2018 0.3250 0.3250 0.3150 0.3150 29,020 -0.01(-1.56%)
Nov 30, 2018 0.3200 0.3200 0.3200 0.3200 55,000 +0.00(+0.00%)
Nov 29, 2018 0.3200 0.3200 0.3200 0.3200 15,807 -0.01(-1.54%)
Nov 28, 2018 0.3250 0.3350 0.3250 0.3250 5,000 +0.00(+0.00%)
Nov 27, 2018 0.3500 0.3500 0.3200 0.3250 111,000 -0.02(-4.41%)
Nov 26, 2018 0.3200 0.3400 0.3200 0.3400 26,700 +0.02(+6.25%)
Nov 23, 2018 0.3400 0.3400 0.3200 0.3200 24,000 -0.02(-5.88%)
Nov 22, 2018 0.3400 0.3400 0.3400 0.3400 2,000 +0.02(+4.62%)
Nov 21, 2018 0.3250 0.3300 0.3250 0.3250 13,950 +0.00(+0.00%)
Nov 20, 2018 0.3150 0.3300 0.3150 0.3250 28,500 +0.00(+0.00%)
Nov 19, 2018 0.3250 0.3350 0.3250 0.3250 24,000 -0.03(-9.72%)
Nov 16, 2018 0.3650 0.3650 0.3600 0.3600 15,500 +0.01(+2.86%)
Nov 15, 2018 0.3500 0.3650 0.3500 0.3500 18,500 +0.04(+14.75%)
Nov 14, 2018 0.3150 0.3150 0.3050 0.3050 24,600 -0.01(-1.61%)
Nov 13, 2018 0.3150 0.3250 0.3100 0.3100 71,100 -0.01(-1.59%)
Nov 12, 2018 0.3300 0.3300 0.3150 0.3150 63,400 -0.02(-4.55%)
Nov 09, 2018 0.3450 0.3450 0.3200 0.3300 73,877 +0.01(+1.54%)
Nov 08, 2018 0.3250 0.3300 0.3250 0.3250 30,900 +0.00(+0.00%)
Nov 07, 2018 0.3400 0.3400 0.3250 0.3250 38,054 -0.01(-2.99%)
Nov 06, 2018 0.3350 0.3350 0.3350 0.3350 3,000 +0.01(+1.52%)
Nov 05, 2018 0.3300 0.3300 0.3300 0.3300 4,500 +0.00(+0.00%)
Nov 02, 2018 0.3400 0.3400 0.3250 0.3300 10,400 -0.01(-2.94%)
Nov 01, 2018 0.3450 0.3500 0.3400 0.3400 18,409 -0.00(-1.45%)
Oct 31, 2018 0.3500 0.3500 0.3450 0.3450 6,000 +0.00(+0.00%)
Oct 30, 2018 0.3550 0.3550 0.3400 0.3450 31,000 -0.02(-4.17%)
Oct 29, 2018 0.3650 0.3650 0.3600 0.3600 3,500 +0.00(+0.00%)
Oct 26, 2018 0.3600 0.3600 0.3600 0.3600 16,019 +0.00(+0.00%)
Oct 25, 2018 0.3700 0.3700 0.3600 0.3600 54,640 -0.01(-2.70%)
Oct 24, 2018 0.3600 0.3700 0.3600 0.3700 48,000 +0.01(+2.78%)
Oct 23, 2018 0.3600 0.3700 0.3600 0.3600 106,600 +0.00(+0.00%)
Oct 22, 2018 0.3600 0.3600 0.3600 0.3600 10,499 +0.00(+0.00%)
Oct 19, 2018 0.3600 0.3600 0.3600 0.3600 500 -0.01(-2.70%)
Oct 18, 2018 0.3600 0.3700 0.3600 0.3700 25,000 +0.01(+2.78%)
Oct 17, 2018 0.3650 0.3650 0.3600 0.3600 51,500 +0.00(+0.00%)
Oct 16, 2018 0.3700 0.3700 0.3600 0.3600 50,500 -0.01(-2.70%)
Oct 15, 2018 0.3600 0.3900 0.3600 0.3700 307,100 +0.01(+2.78%)
Oct 12, 2018 0.4000 0.4000 0.3550 0.3600 101,499 -0.01(-2.70%)
Oct 11, 2018 0.3750 0.3900 0.3700 0.3700 95,000 -0.01(-1.33%)
Oct 10, 2018 0.3800 0.3800 0.3750 0.3750 2,000 +0.00(+0.00%)
Oct 09, 2018 0.3800 0.3800 0.3700 0.3750 11,600 +0.00(+0.00%)
Oct 05, 2018 0.3750 0.3750 0.3750 0 -0.02(-5.06%)
Oct 04, 2018 0.3800 0.3950 0.3800 0.3950 35,500 +0.00(+0.00%)
Oct 03, 2018 0.3650 0.4000 0.3650 0.3950 22,625 +0.01(+1.28%)
Oct 02, 2018 0.3800 0.3900 0.3800 0.3900 2,000 +0.02(+5.41%)
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.