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 (+2.86%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 31, 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 (%)
Mar 29, 2018 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Mar 28, 2018 0.4200 0.4200 0.4150 0.4150 3,000 -0.01(-2.35%)
Mar 27, 2018 0.4250 0.4250 0.4250 0.4250 2,600 +0.01(+2.41%)
Mar 26, 2018 0.4400 0.4400 0.4150 0.4150 10,510 -0.01(-2.35%)
Mar 23, 2018 0.4450 0.4450 0.4200 0.4250 38,151 -0.02(-3.41%)
Mar 22, 2018 0.4400 0.4400 0.4400 0.4400 2,000 +0.00(+0.00%)
Mar 21, 2018 0.4500 0.4600 0.4250 0.4400 51,200 -0.01(-2.22%)
Mar 20, 2018 0.4150 0.4500 0.4150 0.4500 46,500 +0.02(+4.65%)
Mar 19, 2018 0.4150 0.4300 0.4150 0.4300 35,760 +0.02(+3.61%)
Mar 16, 2018 0.4200 0.4300 0.4100 0.4150 90,191 -0.02(-3.49%)
Mar 15, 2018 0.4450 0.4450 0.4300 0.4300 4,500 +0.00(+0.00%)
Mar 14, 2018 0.4400 0.4400 0.4300 0.4300 86,000 -0.01(-1.15%)
Mar 13, 2018 0.4500 0.4500 0.4350 0.4350 110,961 -0.04(-8.42%)
Mar 12, 2018 0.4800 0.4800 0.4550 0.4750 36,400 -0.01(-1.04%)
Mar 09, 2018 0.4800 0.4800 0.4600 0.4800 30,000 +0.01(+1.05%)
Mar 07, 2018 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Mar 06, 2018 0.4800 0.4800 0.4500 0.4750 12,150 -0.01(-1.04%)
Mar 05, 2018 0.4700 0.4800 0.4650 0.4800 87,345 +0.02(+5.49%)
Mar 02, 2018 0.4350 0.4750 0.4350 0.4550 35,663 +0.02(+3.41%)
Mar 01, 2018 0.4500 0.4750 0.4400 0.4400 33,900 -0.01(-2.22%)
Feb 28, 2018 0.4250 0.4500 0.4250 0.4500 16,800 +0.03(+5.88%)
Feb 27, 2018 0.4300 0.4400 0.4250 0.4250 125,065 -0.01(-2.30%)
Feb 26, 2018 0.4500 0.4500 0.4300 0.4350 30,200 +0.00(+0.00%)
Feb 23, 2018 0.4350 0.4500 0.4300 0.4350 14,570 +0.01(+2.35%)
Feb 22, 2018 0.4400 0.4400 0.4250 0.4250 19,750 -0.01(-1.16%)
Feb 21, 2018 0.4400 0.4500 0.4300 0.4300 143,470 -0.02(-4.44%)
Feb 20, 2018 0.4600 0.4600 0.4450 0.4500 43,092 -0.01(-1.10%)
Feb 16, 2018 0.4550 0.4550 0.4550 0 -0.01(-3.19%)
Feb 15, 2018 0.4700 0.4700 0.4700 0.4700 1,100 -0.01(-2.08%)
Feb 14, 2018 0.4600 0.4900 0.4550 0.4800 30,810 +0.03(+6.67%)
Feb 13, 2018 0.4400 0.4500 0.4400 0.4500 5,900 +0.01(+2.27%)
Feb 12, 2018 0.4550 0.4550 0.4400 0.4400 8,571 -0.01(-2.22%)
Feb 09, 2018 0.4700 0.4700 0.4450 0.4500 32,880 -0.01(-2.17%)
Feb 08, 2018 0.4750 0.4750 0.4600 0.4600 7,000 -0.02(-4.17%)
Feb 07, 2018 0.4700 0.5000 0.4700 0.4800 61,481 +0.02(+4.35%)
Feb 06, 2018 0.4500 0.4650 0.4450 0.4600 34,500 +0.01(+1.10%)
Feb 05, 2018 0.4550 0.4800 0.4550 0.4550 39,126 -0.01(-1.09%)
Feb 02, 2018 0.4700 0.4700 0.4600 0.4600 52,556 -0.01(-3.16%)
Feb 01, 2018 0.4800 0.4800 0.4750 0.4750 32,000 +0.01(+1.06%)
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%)
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.