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, 2019 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Dec 30, 2019 0.4400 0.4600 0.4400 0.4600 79,082 +0.01(+2.22%)
Dec 27, 2019 0.4650 0.4650 0.4400 0.4500 274,575 -0.01(-2.17%)
Dec 24, 2019 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
Dec 23, 2019 0.4900 0.4900 0.4550 0.4550 127,500 -0.01(-1.09%)
Dec 20, 2019 0.4350 0.4600 0.4300 0.4600 37,439 +0.03(+5.75%)
Dec 19, 2019 0.4400 0.4400 0.4350 0.4350 4,050 -0.03(-5.43%)
Dec 18, 2019 0.4500 0.4600 0.4500 0.4600 5,450 -0.02(-4.17%)
Dec 16, 2019 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 13, 2019 0.4850 0.4850 0.4800 0.4800 31,000 -0.01(-1.03%)
Dec 12, 2019 0.4700 0.5000 0.4700 0.4850 122,215 +0.03(+7.78%)
Dec 11, 2019 0.4500 0.4500 0.4450 0.4500 277,200 +0.00(+0.00%)
Dec 10, 2019 0.4500 0.4500 0.4500 0.4500 52,500 -0.02(-3.23%)
Dec 09, 2019 0.4500 0.4650 0.4500 0.4650 19,562 -0.00(-1.06%)
Dec 06, 2019 0.4500 0.4700 0.4300 0.4700 54,150 +0.02(+4.44%)
Dec 05, 2019 0.4400 0.4550 0.4400 0.4500 49,350 +0.01(+2.27%)
Dec 04, 2019 0.4400 0.4650 0.4400 0.4400 35,500 -0.03(-6.38%)
Dec 03, 2019 0.4700 0.4700 0.4500 0.4700 19,930 +0.02(+4.44%)
Dec 02, 2019 0.4400 0.4550 0.4250 0.4500 66,501 +0.01(+2.27%)
Nov 29, 2019 0.4150 0.4400 0.4150 0.4400 19,783 +0.01(+2.33%)
Nov 28, 2019 0.4300 0.4400 0.4300 0.4300 26,100 +0.03(+8.86%)
Nov 27, 2019 0.4000 0.4000 0.3950 0.3950 3,000 +0.00(+0.00%)
Nov 26, 2019 0.3700 0.3950 0.3650 0.3950 35,030 +0.02(+3.95%)
Nov 25, 2019 0.4250 0.4250 0.3800 0.3800 49,233 -0.02(-5.00%)
Nov 22, 2019 0.4000 0.4050 0.4000 0.4000 96,650 +0.00(+0.00%)
Nov 21, 2019 0.4200 0.4250 0.4000 0.4000 115,673 -0.05(-11.11%)
Nov 20, 2019 0.4500 0.4500 0.4350 0.4500 54,500 +0.02(+3.45%)
Nov 19, 2019 0.4400 0.4500 0.4350 0.4350 51,650 -0.01(-2.25%)
Nov 18, 2019 0.4350 0.4450 0.4350 0.4450 14,500 +0.03(+5.95%)
Nov 15, 2019 0.4350 0.4350 0.4200 0.4200 69,000 -0.03(-6.67%)
Nov 14, 2019 0.4200 0.4500 0.4200 0.4500 9,500 +0.03(+7.14%)
Nov 13, 2019 0.4200 0.4300 0.4200 0.4200 51,500 -0.01(-2.33%)
Nov 12, 2019 0.4100 0.4300 0.3950 0.4300 164,765 +0.03(+7.50%)
Nov 11, 2019 0.4250 0.4250 0.4000 0.4000 60,177 -0.01(-2.44%)
Nov 08, 2019 0.4500 0.4500 0.4100 0.4100 223,550 -0.04(-8.89%)
Nov 07, 2019 0.4700 0.4700 0.4500 0.4500 109,794 -0.01(-2.17%)
Nov 06, 2019 0.4900 0.4900 0.4550 0.4600 24,250 -0.03(-6.12%)
Nov 05, 2019 0.4700 0.4900 0.4700 0.4900 28,000 +0.02(+3.16%)
Nov 04, 2019 0.5300 0.5300 0.4750 0.4750 122,850 -0.03(-5.00%)
Nov 01, 2019 0.5200 0.5200 0.4900 0.5000 54,000 -0.01(-1.96%)
Oct 31, 2019 0.5200 0.5200 0.5100 0.5100 9,509 -0.01(-1.92%)
Oct 30, 2019 0.5200 0.5400 0.5100 0.5200 37,600 +0.00(+0.00%)
Oct 29, 2019 0.5200 0.5200 0.5200 0.5200 14,220 +0.00(+0.00%)
Oct 28, 2019 0.5200 0.5200 0.5200 0.5200 16,250 -0.02(-3.70%)
Oct 25, 2019 0.5300 0.5400 0.5100 0.5400 187,998 +0.03(+5.88%)
Oct 24, 2019 0.5000 0.5300 0.5000 0.5100 39,000 +0.01(+2.00%)
Oct 23, 2019 0.5300 0.5600 0.5000 0.5000 89,500 -0.02(-3.85%)
Oct 22, 2019 0.5200 0.5200 0.5200 0.5200 1,600 +0.02(+4.00%)
Oct 21, 2019 0.5300 0.5400 0.5000 0.5000 134,000 +0.00(+0.00%)
Oct 18, 2019 0.5000 0.5000 0.5000 0.5000 167,998 +0.03(+6.38%)
Oct 17, 2019 0.5000 0.5000 0.4700 0.4700 80,400 -0.04(-7.84%)
Oct 15, 2019 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 11, 2019 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Oct 10, 2019 0.5100 0.5300 0.5100 0.5200 53,420 +0.01(+1.96%)
Oct 09, 2019 0.5000 0.5100 0.5000 0.5100 40,000 +0.00(+0.00%)
Oct 08, 2019 0.5400 0.5400 0.5100 0.5100 66,175 -0.01(-1.92%)
Oct 07, 2019 0.5200 0.5200 0.5200 0.5200 5,500 +0.00(+0.00%)
Oct 04, 2019 0.5100 0.5400 0.5100 0.5200 109,500 +0.01(+1.96%)
Oct 03, 2019 0.5200 0.5200 0.5100 0.5100 41,500 -0.02(-3.77%)
Oct 02, 2019 0.5300 0.5300 0.5200 0.5300 33,500 +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.