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 (%)
Feb 26, 2021 0.3900 0.3900 0.3750 0.3800 133,579 -0.01(-2.56%)
Feb 25, 2021 0.4100 0.4100 0.3900 0.3900 162,757 -0.02(-4.88%)
Feb 24, 2021 0.4000 0.4100 0.4000 0.4100 38,867 +0.01(+2.50%)
Feb 23, 2021 0.4050 0.4100 0.4000 0.4000 112,037 -0.01(-2.44%)
Feb 22, 2021 0.4000 0.4100 0.3900 0.4100 119,051 +0.02(+5.13%)
Feb 19, 2021 0.3950 0.4000 0.3800 0.3900 195,965 +0.00(+0.00%)
Feb 18, 2021 0.4100 0.4100 0.3900 0.3900 144,825 -0.01(-2.50%)
Feb 17, 2021 0.4000 0.4150 0.4000 0.4000 54,221 -0.01(-1.23%)
Feb 16, 2021 0.4300 0.4350 0.4050 0.4050 160,211 -0.01(-3.57%)
Feb 12, 2021 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Feb 11, 2021 0.4300 0.4700 0.4150 0.4150 298,529 -0.01(-1.19%)
Feb 10, 2021 0.4250 0.4300 0.4200 0.4200 137,901 +0.01(+1.20%)
Feb 09, 2021 0.4200 0.4200 0.4100 0.4150 117,939 +0.01(+1.22%)
Feb 08, 2021 0.4150 0.4200 0.4100 0.4100 177,911 +0.00(+1.23%)
Feb 05, 2021 0.4250 0.4250 0.4050 0.4050 64,150 -0.02(-4.71%)
Feb 04, 2021 0.4050 0.4250 0.4050 0.4250 186,644 +0.02(+4.94%)
Feb 03, 2021 0.4050 0.4100 0.3950 0.4050 134,253 +0.01(+1.25%)
Feb 02, 2021 0.4100 0.4100 0.4000 0.4000 63,629 -0.01(-2.44%)
Feb 01, 2021 0.3950 0.4200 0.3950 0.4100 366,476 +0.04(+12.33%)
Jan 29, 2021 0.3900 0.3900 0.3600 0.3650 132,068 -0.01(-2.67%)
Jan 28, 2021 0.3600 0.3800 0.3600 0.3750 73,395 +0.02(+4.17%)
Jan 27, 2021 0.3600 0.3800 0.3600 0.3600 155,970 -0.01(-2.70%)
Jan 26, 2021 0.3650 0.3800 0.3600 0.3700 30,666 +0.00(+0.00%)
Jan 25, 2021 0.3700 0.3700 0.3600 0.3700 110,670 +0.01(+1.37%)
Jan 22, 2021 0.3650 0.3650 0.3600 0.3650 67,201 +0.01(+1.39%)
Jan 21, 2021 0.3600 0.3650 0.3500 0.3600 91,521 +0.00(+0.00%)
Jan 20, 2021 0.3500 0.3600 0.3450 0.3600 123,457 +0.01(+2.86%)
Jan 19, 2021 0.3500 0.3600 0.3450 0.3500 47,950 +0.00(+0.00%)
Jan 18, 2021 0.3500 0.3600 0.3500 0.3500 203,184 -0.01(-2.78%)
Jan 15, 2021 0.3650 0.3700 0.3500 0.3600 361,622 -0.02(-5.26%)
Jan 14, 2021 0.3850 0.3900 0.3750 0.3800 229,260 -0.02(-3.80%)
Jan 13, 2021 0.4000 0.4000 0.3850 0.3950 319,833 +0.00(+0.00%)
Jan 12, 2021 0.4000 0.4000 0.3950 0.3950 146,875 +0.00(+0.00%)
Jan 11, 2021 0.4000 0.4150 0.3950 0.3950 75,809 -0.01(-2.47%)
Jan 08, 2021 0.4200 0.4250 0.3950 0.4050 225,489 -0.01(-3.57%)
Jan 07, 2021 0.4100 0.4200 0.4000 0.4200 185,325 +0.01(+2.44%)
Jan 06, 2021 0.4250 0.4250 0.4100 0.4100 90,016 -0.02(-3.53%)
Jan 05, 2021 0.4000 0.4250 0.4000 0.4250 347,046 +0.02(+6.25%)
Jan 04, 2021 0.4000 0.4050 0.3950 0.4000 117,340 +0.01(+1.27%)
Dec 31, 2020 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Dec 30, 2020 0.4050 0.4050 0.3800 0.3900 150,437 +0.00(+0.00%)
Dec 29, 2020 0.4100 0.4100 0.3800 0.3900 402,590 -0.02(-4.88%)
Dec 24, 2020 0.4100 0.4100 0.4100 0 +0.02(+5.13%)
Dec 23, 2020 0.3850 0.3900 0.3750 0.3900 100,207 +0.00(+0.00%)
Dec 22, 2020 0.4050 0.4050 0.3900 0.3900 120,522 -0.02(-3.70%)
Dec 21, 2020 0.4100 0.4150 0.4000 0.4050 48,500 -0.00(-1.22%)
Dec 18, 2020 0.4100 0.4100 0.4000 0.4100 27,600 +0.00(+1.23%)
Dec 17, 2020 0.3900 0.4050 0.3900 0.4050 93,700 +0.02(+3.85%)
Dec 16, 2020 0.4050 0.4050 0.3850 0.3900 98,440 -0.01(-2.50%)
Dec 15, 2020 0.4050 0.4050 0.3900 0.4000 107,200 +0.00(+0.00%)
Dec 14, 2020 0.4250 0.4250 0.4000 0.4000 121,607 -0.01(-3.61%)
Dec 11, 2020 0.4200 0.4200 0.4150 0.4150 36,100 -0.01(-1.19%)
Dec 10, 2020 0.4150 0.4200 0.4150 0.4200 44,402 +0.00(+0.00%)
Dec 09, 2020 0.4150 0.4250 0.4150 0.4200 8,005 +0.01(+1.20%)
Dec 08, 2020 0.4200 0.4200 0.4100 0.4150 69,268 +0.00(+0.00%)
Dec 07, 2020 0.4100 0.4250 0.4100 0.4150 94,570 +0.01(+1.22%)
Dec 04, 2020 0.4250 0.4250 0.4100 0.4100 33,800 -0.02(-3.53%)
Dec 03, 2020 0.4200 0.4300 0.4200 0.4250 92,176 +0.00(+0.00%)
Dec 02, 2020 0.4250 0.4250 0.4100 0.4250 34,144 +0.01(+2.41%)
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.