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 (%)
Jun 30, 2022 0.2600 0 +0.00(+0.00%)
Jun 29, 2022 0.2650 0.2650 0.2600 0.2600 23,725 -0.02(-7.14%)
Jun 28, 2022 0.2800 0.2800 0.2800 0.2800 11,375 +0.00(+0.00%)
Jun 27, 2022 0.2800 0.2800 0.2800 0.2800 1,875 -0.01(-3.45%)
Jun 24, 2022 0.2700 0.2900 0.2500 0.2900 121,227 +0.01(+5.45%)
Jun 23, 2022 0.2850 0.2850 0.2750 0.2750 100,801 -0.01(-1.79%)
Jun 22, 2022 0.2750 0.2800 0.2750 0.2800 23,030 +0.00(+0.00%)
Jun 21, 2022 0.2850 0.2850 0.2800 0.2800 75,001 -0.00(-1.75%)
Jun 20, 2022 0.2850 0.2850 0.2850 0.2850 8,744 +0.00(+1.79%)
Jun 17, 2022 0.2850 0.2850 0.2800 0.2800 35,190 -0.00(-1.75%)
Jun 16, 2022 0.3050 0.3050 0.2850 0.2850 112,500 -0.02(-6.56%)
Jun 15, 2022 0.3050 0.3050 0.3050 0.3050 12,050 +0.00(+0.00%)
Jun 14, 2022 0.3050 0.3050 0.3050 0.3050 35,500 +0.00(+0.00%)
Jun 13, 2022 0.3100 0.3100 0.3050 0.3050 61,204 -0.01(-3.17%)
Jun 08, 2022 0.3150 490 -0.01(-3.08%)
Jun 07, 2022 0.3250 0.3250 0.3250 0.3250 7,000 +0.00(+0.00%)
Jun 06, 2022 0.3250 0.3250 0.3250 0.3250 800 +0.01(+3.17%)
Jun 03, 2022 0.3150 0.3200 0.3150 0.3150 12,734 +0.02(+5.00%)
Jun 02, 2022 0.3050 0.3050 0.3000 0.3000 20,000 +0.00(+0.00%)
Jun 01, 2022 0.3150 0.3150 0.3050 0.3000 74,000 -0.03(-7.69%)
May 26, 2022 0.3250 0 +0.01(+1.56%)
May 25, 2022 0.3200 0.3200 0.3200 0.3200 1,570 +0.00(+0.00%)
May 24, 2022 0.3100 0.3200 0.3100 0.3200 95,900 +0.02(+6.67%)
May 20, 2022 0.3000 0 +0.01(+3.45%)
May 19, 2022 0.2900 0.2900 0.2900 0.2900 4,000 -0.01(-3.33%)
May 17, 2022 0.3000 0 +0.01(+3.45%)
May 16, 2022 0.2850 0.2950 0.2800 0.2900 113,400 -0.01(-3.33%)
May 13, 2022 0.3000 0.3000 0.3000 0.3000 14,000 +0.01(+3.45%)
May 12, 2022 0.3000 0.3000 0.2900 0.2900 41,500 -0.01(-3.33%)
May 11, 2022 0.3000 0.3000 0.3000 0.3000 1,000 +0.01(+3.45%)
May 10, 2022 0.3000 0.3000 0.2900 0.2900 36,500 +0.00(+0.00%)
May 09, 2022 0.3100 0.3100 0.2900 0.2900 162,585 -0.03(-7.94%)
May 06, 2022 0.3150 0.3150 0.3150 0.3150 5,000 +0.00(+0.00%)
May 05, 2022 0.3250 0.3250 0.3150 0.3150 22,399 -0.01(-3.08%)
May 04, 2022 0.3200 0.3250 0.3150 0.3250 25,200 -0.01(-1.52%)
May 03, 2022 0.3250 0.3300 0.3200 0.3300 59,401 +0.01(+1.54%)
May 02, 2022 0.3300 0.3300 0.3250 0.3250 62,005 -0.01(-1.52%)
Apr 29, 2022 0.3300 0.3300 0.3300 0.3300 5,000 +0.00(+0.00%)
Apr 27, 2022 0.3300 0 +0.01(+3.13%)
Apr 26, 2022 0.3350 0.3400 0.3200 0.3200 26,901 -0.02(-5.88%)
Apr 25, 2022 0.3500 0.3500 0.3400 0.3400 37,514 -0.01(-2.86%)
Apr 22, 2022 0.3650 0.3650 0.3500 0.3500 93,686 -0.02(-5.41%)
Apr 21, 2022 0.3750 0.3750 0.3700 0.3700 78,150 +0.00(+0.00%)
Apr 20, 2022 0.3750 0.3800 0.3700 0.3700 19,241 -0.01(-1.33%)
Apr 19, 2022 0.3800 0.3800 0.3750 0.3750 20,100 -0.01(-2.60%)
Apr 18, 2022 0.3850 0.3850 0.3850 0.3850 3,050 +0.01(+1.32%)
Apr 14, 2022 0.3800 0 -0.01(-1.30%)
Apr 13, 2022 0.3850 0.3850 0.3850 0.3850 6,000 -0.02(-3.75%)
Apr 12, 2022 0.3900 0.4050 0.3900 0.4000 17,000 +0.00(+0.00%)
Apr 08, 2022 0.4000 0 +0.00(+0.00%)
Apr 06, 2022 0.4000 0 +0.02(+3.90%)
Apr 04, 2022 0.3850 50 -0.02(-4.94%)
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.