Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strategic Metals Ltd (TSV: SMD )

0.2100 +0.0100 (+5.00%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 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 (%)
Apr 30, 2024 0.1750 0.1750 0.1750 0.1750 31,550 +0.00(+0.00%)
Apr 29, 2024 0.1750 0.1800 0.1750 0.1750 89,700 -0.01(-2.78%)
Apr 26, 2024 0.1750 0.1800 0.1750 0.1800 54,500 +0.01(+2.86%)
Apr 25, 2024 0.1800 0.1800 0.1750 0.1750 90,624 -0.01(-5.41%)
Apr 24, 2024 0.1900 0.1900 0.1850 0.1850 3,000 -0.01(-2.63%)
Apr 23, 2024 0.1850 0.1900 0.1850 0.1900 18,500 +0.01(+2.70%)
Apr 22, 2024 0.1900 0.1900 0.1850 0.1850 21,000 +0.00(+0.00%)
Apr 19, 2024 0.1950 0.1950 0.1850 0.1850 25,000 -0.01(-5.13%)
Apr 18, 2024 0.1950 0.1950 0.1950 0.1950 6,000 +0.01(+2.63%)
Apr 17, 2024 0.1950 0.1950 0.1900 0.1900 47,000 -0.01(-2.56%)
Apr 16, 2024 0.2000 0.2000 0.1950 0.1950 120,000 +0.00(+0.00%)
Apr 15, 2024 0.2000 0.2000 0.1950 0.1950 54,500 -0.01(-4.88%)
Apr 12, 2024 0.2150 0.2150 0.2050 0.2050 159,000 -0.01(-2.38%)
Apr 11, 2024 0.2000 0.2100 0.2000 0.2100 51,900 +0.00(+0.00%)
Apr 10, 2024 0.2050 0.2100 0.2050 0.2100 21,178 -0.01(-4.55%)
Apr 09, 2024 0.2200 0.2200 0.2200 0.2200 111,000 +0.01(+4.76%)
Apr 08, 2024 0.2100 0.2200 0.2050 0.2100 360,522 +0.01(+5.00%)
Apr 05, 2024 0.1900 0.2050 0.1850 0.2000 198,022 +0.01(+5.26%)
Apr 04, 2024 0.1950 0.2000 0.1900 0.1900 71,500 -0.01(-5.00%)
Apr 03, 2024 0.1900 0.2000 0.1900 0.2000 166,430 +0.01(+5.26%)
Apr 02, 2024 0.1850 0.1950 0.1850 0.1900 155,430 +0.01(+5.56%)
Apr 01, 2024 0.1850 0.1850 0.1800 0.1800 27,500 +0.00(+0.00%)
Mar 28, 2024 0.1800 0 -0.01(-2.70%)
Mar 27, 2024 0.1900 0.1900 0.1850 0.1850 15,150 -0.01(-2.63%)
Mar 26, 2024 0.1750 0.1900 0.1750 0.1900 21,050 +0.01(+2.70%)
Mar 25, 2024 0.1850 0.1900 0.1850 0.1850 38,000 -0.01(-2.63%)
Mar 22, 2024 0.1900 0.1900 0.1900 0.1900 7,000 +0.00(+0.00%)
Mar 21, 2024 0.1900 0.1900 0.1900 0.1900 13,000 +0.00(+0.00%)
Mar 20, 2024 0.1850 0.1900 0.1850 0.1900 61,000 +0.01(+2.70%)
Mar 19, 2024 0.1850 0.1850 0.1850 0.1850 25,000 +0.00(+0.00%)
Mar 15, 2024 0.1850 0 +0.00(+0.00%)
Mar 14, 2024 0.1800 0.1850 0.1800 0.1850 47,500 +0.00(+0.00%)
Mar 12, 2024 0.1850 0 +0.01(+2.78%)
Mar 08, 2024 0.1800 0 -0.01(-5.26%)
Mar 07, 2024 0.1900 0.1900 0.1900 0.1900 45,000 -0.01(-2.56%)
Mar 06, 2024 0.1900 0.1950 0.1900 0.1950 108,000 +0.02(+8.33%)
Mar 05, 2024 0.1850 0.1850 0.1700 0.1800 83,000 -0.01(-5.26%)
Mar 04, 2024 0.1900 0.1900 0.1850 0.1900 29,349 -0.01(-5.00%)
Feb 29, 2024 0.2000 0 +0.01(+2.56%)
Feb 28, 2024 0.1800 0.2000 0.1800 0.1950 118,868 +0.02(+8.33%)
Feb 27, 2024 0.1900 0.1900 0.1800 0.1800 28,500 -0.01(-5.26%)
Feb 26, 2024 0.1800 0.1900 0.1750 0.1900 170,700 +0.01(+5.56%)
Feb 23, 2024 0.1800 0.1800 0.1800 0.1800 59,500 +0.01(+2.86%)
Feb 22, 2024 0.1750 0.1750 0.1750 0.1750 20,500 +0.00(+0.00%)
Feb 21, 2024 0.1750 0.1750 0.1750 0.1750 19,500 +0.00(+0.00%)
Feb 20, 2024 0.1750 0.1750 0.1700 0.1750 51,000 +0.00(+2.94%)
Feb 16, 2024 0.1700 0 +0.00(+0.00%)
Feb 15, 2024 0.1750 0.1750 0.1700 0.1700 29,800 -0.00(-2.86%)
Feb 14, 2024 0.1750 0.1750 0.1750 0.1750 24,000 +0.00(+0.00%)
Feb 13, 2024 0.1750 0.1750 0.1750 0.1750 23,500 -0.01(-2.78%)
Feb 12, 2024 0.1800 0.1800 0.1800 0.1800 13,000 +0.00(+0.00%)
Feb 09, 2024 0.1750 0.1850 0.1750 0.1800 7,000 +0.00(+0.00%)
Feb 08, 2024 0.1800 0.1800 0.1800 0.1800 1,500 +0.01(+2.86%)
Feb 07, 2024 0.1850 0.1850 0.1700 0.1750 81,500 -0.01(-5.41%)
Feb 05, 2024 0.1850 0 -0.01(-5.13%)
Feb 02, 2024 0.1850 0.2000 0.1850 0.1950 8,227 -0.01(-2.50%)
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.