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, 2020 0.7100 0.7100 0.7100 0 +0.05(+7.58%)
Jul 30, 2020 0.6800 0.7000 0.6600 0.6600 122,596 -0.07(-9.59%)
Jul 29, 2020 0.7300 0.7300 0.7000 0.7300 97,075 -0.01(-1.35%)
Jul 28, 2020 0.7400 0.7500 0.7200 0.7400 115,300 +0.01(+1.37%)
Jul 27, 2020 0.7000 0.7500 0.7000 0.7300 266,443 +0.05(+7.35%)
Jul 24, 2020 0.6800 0.6800 0.6500 0.6800 91,753 +0.00(+0.00%)
Jul 23, 2020 0.7000 0.7000 0.6700 0.6800 114,586 -0.02(-2.86%)
Jul 22, 2020 0.7000 0.7000 0.6800 0.7000 195,400 +0.02(+2.94%)
Jul 21, 2020 0.7000 0.7000 0.6500 0.6800 206,270 +0.00(+0.00%)
Jul 20, 2020 0.6900 0.6900 0.6700 0.6800 124,669 +0.00(+0.00%)
Jul 17, 2020 0.6800 0.6900 0.6700 0.6800 36,677 +0.00(+0.00%)
Jul 16, 2020 0.6500 0.6800 0.6300 0.6800 174,515 +0.04(+6.25%)
Jul 15, 2020 0.6600 0.6600 0.6100 0.6400 80,677 +0.00(+0.00%)
Jul 14, 2020 0.6600 0.6600 0.6400 0.6400 88,304 -0.03(-4.48%)
Jul 13, 2020 0.6600 0.7000 0.6600 0.6700 145,290 +0.01(+1.52%)
Jul 10, 2020 0.6800 0.6800 0.6600 0.6600 48,452 +0.01(+1.54%)
Jul 09, 2020 0.7000 0.7000 0.6500 0.6500 76,700 -0.04(-5.80%)
Jul 08, 2020 0.6800 0.6900 0.6300 0.6900 217,756 +0.01(+1.47%)
Jul 07, 2020 0.6700 0.7200 0.6700 0.6800 114,503 -0.01(-1.45%)
Jul 06, 2020 0.7100 0.7200 0.6700 0.6900 136,408 +0.00(+0.00%)
Jul 03, 2020 0.5900 0.7000 0.5900 0.6900 372,942 +0.11(+18.97%)
Jul 02, 2020 0.5900 0.6100 0.5700 0.5800 161,467 +0.00(+0.00%)
Jun 30, 2020 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Jun 29, 2020 0.5900 0.6000 0.5700 0.5700 222,719 +0.01(+1.79%)
Jun 26, 2020 0.5700 0.5700 0.5600 0.5600 59,000 +0.01(+1.82%)
Jun 25, 2020 0.5900 0.5900 0.5400 0.5500 157,100 -0.04(-6.78%)
Jun 24, 2020 0.6000 0.6000 0.5700 0.5900 79,952 +0.01(+1.72%)
Jun 23, 2020 0.5300 0.5800 0.5300 0.5800 333,331 +0.06(+11.54%)
Jun 22, 2020 0.5300 0.5400 0.5200 0.5200 85,691 -0.01(-1.89%)
Jun 19, 2020 0.5200 0.5300 0.5000 0.5300 125,420 +0.03(+6.00%)
Jun 18, 2020 0.4950 0.5000 0.4700 0.5000 138,500 +0.02(+4.17%)
Jun 17, 2020 0.5000 0.5100 0.4800 0.4800 56,800 -0.02(-4.00%)
Jun 16, 2020 0.5000 0.5000 0.5000 0.5000 56,500 -0.01(-1.96%)
Jun 15, 2020 0.5200 0.5300 0.4800 0.5100 167,999 -0.01(-1.92%)
Jun 12, 2020 0.4900 0.5200 0.4900 0.5200 110,931 +0.01(+1.96%)
Jun 11, 2020 0.5000 0.5300 0.5000 0.5100 53,100 +0.00(+0.00%)
Jun 10, 2020 0.5200 0.5200 0.5100 0.5100 55,700 -0.01(-1.92%)
Jun 09, 2020 0.5200 0.5300 0.5100 0.5200 149,000 +0.02(+4.00%)
Jun 08, 2020 0.5300 0.5300 0.4800 0.5000 187,099 -0.02(-3.85%)
Jun 05, 2020 0.5100 0.5400 0.5000 0.5200 211,000 -0.02(-3.70%)
Jun 04, 2020 0.5100 0.5400 0.5000 0.5400 185,000 +0.03(+5.88%)
Jun 03, 2020 0.4900 0.5100 0.4800 0.5100 130,432 +0.02(+3.03%)
Jun 02, 2020 0.5100 0.5200 0.4950 0.4950 136,709 -0.02(-2.94%)
Jun 01, 2020 0.4900 0.5100 0.4900 0.5100 39,200 +0.03(+6.25%)
May 29, 2020 0.4600 0.5000 0.4500 0.4800 137,965 +0.03(+6.67%)
May 28, 2020 0.4400 0.4700 0.4400 0.4500 65,502 +0.01(+2.27%)
May 27, 2020 0.4300 0.4400 0.4200 0.4400 87,840 +0.01(+2.33%)
May 26, 2020 0.4400 0.4400 0.4200 0.4300 246,552 -0.01(-2.27%)
May 25, 2020 0.4400 0.4400 0.4300 0.4400 62,001 +0.00(+0.00%)
May 22, 2020 0.4300 0.4400 0.4200 0.4400 120,600 +0.03(+6.02%)
May 21, 2020 0.4300 0.4300 0.4050 0.4150 61,974 -0.01(-1.19%)
May 20, 2020 0.4200 0.4300 0.4200 0.4200 250,500 +0.00(+0.00%)
May 19, 2020 0.4200 0.4300 0.3950 0.4200 278,695 +0.01(+2.44%)
May 15, 2020 0.4100 0.4100 0.4100 0 +0.02(+5.13%)
May 14, 2020 0.3750 0.3900 0.3700 0.3900 104,436 +0.02(+5.41%)
May 13, 2020 0.4000 0.4000 0.3700 0.3700 108,431 -0.03(-6.33%)
May 12, 2020 0.4050 0.4100 0.3950 0.3950 112,159 -0.01(-3.66%)
May 11, 2020 0.4200 0.4200 0.4000 0.4100 74,879 +0.00(+0.00%)
May 08, 2020 0.4150 0.4300 0.4100 0.4100 86,285 -0.02(-4.65%)
May 07, 2020 0.4200 0.4300 0.4100 0.4300 131,936 +0.02(+3.61%)
May 06, 2020 0.4150 0.4250 0.4100 0.4150 93,500 -0.01(-1.19%)
May 05, 2020 0.4200 0.4200 0.4150 0.4200 6,620 -0.01(-2.33%)
May 04, 2020 0.4200 0.4300 0.4200 0.4300 25,940 +0.01(+2.38%)
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.