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

Strategic Metals Ltd (TSV: SMD )

0.1850 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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 (%)
Jul 31, 2017 0.4250 0.4400 0.4175 0.4400 38,550 +0.03(+7.32%)
Jul 28, 2017 0.4200 0.4200 0.4000 0.4100 14,400 +0.00(+0.00%)
Jul 27, 2017 0.4200 0.4200 0.4000 0.4100 48,000 -0.01(-1.20%)
Jul 26, 2017 0.4250 0.4250 0.4150 0.4150 32,030 -0.01(-2.35%)
Jul 25, 2017 0.4325 0.4400 0.4200 0.4250 16,739 -0.02(-3.41%)
Jul 24, 2017 0.4300 0.4400 0.4250 0.4400 16,500 +0.01(+2.33%)
Jul 21, 2017 0.4600 0.4600 0.4150 0.4300 109,500 +0.00(+0.00%)
Jul 20, 2017 0.4300 0.4300 0.4300 0.4300 34,600 +0.01(+2.38%)
Jul 19, 2017 0.4250 0.4250 0.4100 0.4200 80,500 -0.01(-1.18%)
Jul 18, 2017 0.4200 0.4300 0.4200 0.4250 44,970 -0.01(-1.16%)
Jul 17, 2017 0.4550 0.4550 0.4100 0.4300 111,033 -0.03(-6.52%)
Jul 14, 2017 0.4600 0.4700 0.4550 0.4600 20,600 +0.01(+1.10%)
Jul 13, 2017 0.4550 0.4550 0.4550 0.4550 5,000 -0.01(-2.15%)
Jul 12, 2017 0.4650 0.4900 0.4650 0.4650 20,611 -0.00(-1.06%)
Jul 11, 2017 0.4900 0.5000 0.4650 0.4700 18,000 -0.03(-6.00%)
Jul 10, 2017 0.4700 0.5000 0.4600 0.5000 78,800 +0.01(+2.04%)
Jul 07, 2017 0.4900 0.5100 0.4800 0.4900 59,710 -0.05(-9.26%)
Jul 06, 2017 0.5100 0.5400 0.5000 0.5400 66,359 +0.04(+8.00%)
Jul 05, 2017 0.4900 0.5000 0.4900 0.5000 6,500 +0.00(+0.00%)
Jul 04, 2017 0.5100 0.5300 0.5000 0.5000 21,500 -0.05(-9.09%)
Jul 03, 2017 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 30, 2017 0.5200 0.5500 0.5100 0.5500 42,100 +0.07(+14.58%)
Jun 29, 2017 0.4900 0.4900 0.4800 0.4800 18,500 -0.02(-3.03%)
Jun 28, 2017 0.4950 0.4950 0.4950 0.4950 2,000 +0.00(+0.00%)
Jun 27, 2017 0.4950 0.4950 0.4550 0.4950 46,300 +0.01(+1.02%)
Jun 26, 2017 0.5100 0.5400 0.4800 0.4900 110,654 -0.02(-3.92%)
Jun 23, 2017 0.5200 0.5700 0.5100 0.5100 41,908 -0.01(-1.92%)
Jun 22, 2017 0.5500 0.5500 0.5200 0.5200 38,100 -0.03(-5.45%)
Jun 21, 2017 0.5500 0.5500 0.5500 0.5500 10,000 +0.00(+0.00%)
Jun 20, 2017 0.5400 0.5500 0.5200 0.5500 22,090 -0.01(-1.79%)
Jun 19, 2017 0.5600 0.5600 0.5600 0.5600 500 +0.01(+1.82%)
Jun 16, 2017 0.5300 0.5500 0.5300 0.5500 14,500 +0.02(+3.77%)
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.