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, 2023 0.2400 0 +0.00(+0.00%)
Jun 29, 2023 0.2450 0.2450 0.2400 0.2400 36,500 -0.01(-4.00%)
Jun 26, 2023 0.2500 0 +0.01(+4.17%)
Jun 22, 2023 0.2400 481 -0.01(-4.00%)
Jun 21, 2023 0.2500 0.2500 0.2500 0.2500 7,500 +0.01(+2.04%)
Jun 20, 2023 0.2450 0.2450 0.2450 0.2450 1,051 -0.01(-3.92%)
Jun 19, 2023 0.2550 0.2550 0.2550 0.2550 40,000 +0.01(+2.00%)
Jun 16, 2023 0.2350 0.2500 0.2350 0.2500 13,000 +0.01(+4.17%)
Jun 15, 2023 0.2450 0.2450 0.2350 0.2400 54,840 -0.03(-11.11%)
May 08, 2023 0.2800 0.2800 0.2700 0.2700 8,900 -0.01(-3.57%)
May 05, 2023 0.3000 0.3000 0.2800 0.2800 8,430 -0.02(-6.67%)
May 04, 2023 0.3100 0.3100 0.3000 0.3000 47,570 +0.01(+3.45%)
May 03, 2023 0.2850 0.3000 0.2850 0.2900 16,500 +0.01(+3.57%)
May 01, 2023 0.2800 10 -0.02(-6.67%)
Apr 27, 2023 0.3000 170 +0.00(+0.00%)
Apr 26, 2023 0.3000 0.3000 0.3000 0.3000 3,755 -0.01(-3.23%)
Apr 25, 2023 0.3100 0.3100 0.3100 0.3100 15,000 -0.01(-3.13%)
Apr 24, 2023 0.3250 0.3350 0.3200 0.3200 18,733 -0.01(-1.54%)
Apr 21, 2023 0.3350 0.3350 0.3250 0.3250 16,500 -0.03(-8.45%)
Apr 19, 2023 0.3550 0 -0.03(-6.58%)
Apr 18, 2023 0.3500 0.3800 0.3500 0.3800 63,000 +0.02(+5.56%)
Apr 17, 2023 0.3600 0.3600 0.3600 0.3600 15,200 -0.03(-7.69%)
Apr 14, 2023 0.3850 0.3900 0.3750 0.3900 35,100 +0.01(+2.63%)
Apr 13, 2023 0.3500 0.3800 0.3500 0.3800 20,550 +0.02(+5.56%)
Apr 12, 2023 0.3500 0.3600 0.3500 0.3600 69,100 +0.01(+2.86%)
Apr 11, 2023 0.3600 0.3600 0.3500 0.3500 21,500 -0.01(-1.41%)
Apr 10, 2023 0.3400 0.3550 0.3400 0.3550 66,350 +0.03(+9.23%)
Apr 06, 2023 0.3250 0 +0.03(+10.17%)
Apr 05, 2023 0.3000 0.3000 0.2950 0.2950 9,500 -0.01(-1.67%)
Apr 04, 2023 0.2950 0.3000 0.2950 0.3000 5,000 +0.01(+1.69%)
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.