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 (%)
May 31, 2018 0.4350 0.4500 0.4350 0.4500 37,500 +0.01(+1.12%)
May 30, 2018 0.4450 0.4650 0.4450 0.4450 33,200 +0.00(+0.00%)
May 29, 2018 0.4650 0.4650 0.4450 0.4450 22,500 -0.03(-6.32%)
May 25, 2018 0.4750 0.4750 0.4750 0 +0.01(+3.26%)
May 24, 2018 0.4350 0.4600 0.4350 0.4600 19,500 +0.02(+3.37%)
May 23, 2018 0.4450 0.4450 0.4450 0.4450 28,653 -0.01(-2.20%)
May 22, 2018 0.4550 0.4550 0.4550 0.4550 5,000 -0.02(-4.21%)
May 18, 2018 0.4750 0.4750 0.4750 0 +0.03(+6.74%)
May 17, 2018 0.4500 0.4500 0.4450 0.4450 44,500 +0.00(+0.00%)
May 16, 2018 0.4450 0.4450 0.4450 0.4450 8,272 +0.00(+0.00%)
May 15, 2018 0.4450 0.4450 0.4450 0.4450 30,000 +0.00(+0.00%)
May 14, 2018 0.4400 0.4550 0.4400 0.4450 74,200 -0.01(-1.11%)
May 11, 2018 0.4500 0.4600 0.4500 0.4500 20,000 -0.01(-1.10%)
May 10, 2018 0.4450 0.4550 0.4450 0.4550 6,700 +0.01(+2.25%)
May 09, 2018 0.4450 0.4450 0.4450 0.4450 2,800 -0.01(-2.20%)
May 08, 2018 0.4500 0.4600 0.4450 0.4550 15,000 +0.01(+2.25%)
May 07, 2018 0.4450 0.4450 0.4450 0.4450 6,400 -0.01(-1.11%)
May 04, 2018 0.4500 0.4500 0.4500 0.4500 24,500 +0.00(+0.00%)
May 03, 2018 0.4500 0.4600 0.4500 0.4500 567,300 +0.00(+0.00%)
May 02, 2018 0.4450 0.4500 0.4400 0.4500 15,300 +0.04(+8.43%)
Apr 30, 2018 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Apr 27, 2018 0.4150 0.4200 0.4150 0.4200 14,012 +0.01(+1.20%)
Apr 25, 2018 0.4150 0.4150 0.4150 0 -0.03(-5.68%)
Apr 24, 2018 0.4300 0.4400 0.4300 0.4400 33,500 +0.00(+0.00%)
Apr 23, 2018 0.4400 0.4550 0.4350 0.4400 31,795 +0.01(+2.33%)
Apr 20, 2018 0.4500 0.4750 0.4300 0.4300 79,580 -0.01(-2.27%)
Apr 19, 2018 0.4400 0.4450 0.4400 0.4400 25,000 +0.01(+1.15%)
Apr 18, 2018 0.4200 0.4350 0.4200 0.4350 4,450 +0.01(+1.16%)
Apr 17, 2018 0.4300 0.4300 0.4300 0.4300 46,510 -0.01(-2.27%)
Apr 16, 2018 0.4400 0.4400 0.4150 0.4400 16,300 +0.01(+2.33%)
Apr 13, 2018 0.4300 0.4400 0.4300 0.4300 14,600 +0.01(+2.38%)
Apr 12, 2018 0.4200 0.4200 0.4200 0.4200 70,725 -0.02(-4.55%)
Apr 11, 2018 0.4250 0.4450 0.4200 0.4400 19,800 +0.02(+3.53%)
Apr 10, 2018 0.4200 0.4250 0.4200 0.4250 8,540 +0.01(+1.19%)
Apr 09, 2018 0.4200 0.4200 0.4200 0.4200 18,650 +0.00(+0.00%)
Apr 06, 2018 0.4200 0.4200 0.4200 0.4200 2,218 -0.01(-2.33%)
Apr 05, 2018 0.4500 0.4500 0.4200 0.4300 12,500 +0.00(+0.00%)
Apr 03, 2018 0.4300 0.4300 0.4300 302 -0.02(-3.37%)
Apr 02, 2018 0.4350 0.4450 0.4350 0.4450 8,000 +0.03(+5.95%)
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%)
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.