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 (%)
Feb 29, 2024 0.2000 0 +0.01(+2.56%)
Feb 28, 2024 0.1800 0.2000 0.1800 0.1950 118,868 +0.02(+8.33%)
Feb 27, 2024 0.1900 0.1900 0.1800 0.1800 28,500 -0.01(-5.26%)
Feb 26, 2024 0.1800 0.1900 0.1750 0.1900 170,700 +0.01(+5.56%)
Feb 23, 2024 0.1800 0.1800 0.1800 0.1800 59,500 +0.01(+2.86%)
Feb 22, 2024 0.1750 0.1750 0.1750 0.1750 20,500 +0.00(+0.00%)
Feb 21, 2024 0.1750 0.1750 0.1750 0.1750 19,500 +0.00(+0.00%)
Feb 20, 2024 0.1750 0.1750 0.1700 0.1750 51,000 +0.00(+2.94%)
Feb 16, 2024 0.1700 0 +0.00(+0.00%)
Feb 15, 2024 0.1750 0.1750 0.1700 0.1700 29,800 -0.00(-2.86%)
Feb 14, 2024 0.1750 0.1750 0.1750 0.1750 24,000 +0.00(+0.00%)
Feb 13, 2024 0.1750 0.1750 0.1750 0.1750 23,500 -0.01(-2.78%)
Feb 12, 2024 0.1800 0.1800 0.1800 0.1800 13,000 +0.00(+0.00%)
Feb 09, 2024 0.1750 0.1850 0.1750 0.1800 7,000 +0.00(+0.00%)
Feb 08, 2024 0.1800 0.1800 0.1800 0.1800 1,500 +0.01(+2.86%)
Feb 07, 2024 0.1850 0.1850 0.1700 0.1750 81,500 -0.01(-5.41%)
Feb 05, 2024 0.1850 0 -0.01(-5.13%)
Feb 02, 2024 0.1850 0.2000 0.1850 0.1950 8,227 -0.01(-2.50%)
Feb 01, 2024 0.2000 0.2000 0.1900 0.2000 24,300 +0.00(+0.00%)
Jan 31, 2024 0.1850 0.2000 0.1850 0.2000 36,024 +0.02(+8.11%)
Jan 30, 2024 0.1750 0.1850 0.1750 0.1850 5,126 +0.01(+2.78%)
Jan 29, 2024 0.1850 0.1850 0.1800 0.1800 17,460 +0.01(+2.86%)
Jan 26, 2024 0.1750 0.1750 0.1750 0.1750 7,000 -0.01(-2.78%)
Jan 25, 2024 0.1800 0.1800 0.1800 0.1800 23,000 +0.00(+0.00%)
Jan 24, 2024 0.1850 0.1850 0.1800 0.1800 22,000 -0.01(-2.70%)
Jan 23, 2024 0.1800 0.1850 0.1800 0.1850 26,500 +0.01(+5.71%)
Jan 22, 2024 0.1750 0.1750 0.1750 0.1750 7,500 -0.01(-2.78%)
Jan 19, 2024 0.1800 0.1800 0.1800 0.1800 31,500 +0.00(+0.00%)
Jan 18, 2024 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Jan 17, 2024 0.1800 0.1800 0.1800 0.1800 8,500 +0.00(+0.00%)
Jan 16, 2024 0.1850 0.1850 0.1800 0.1800 60,100 -0.01(-2.70%)
Jan 15, 2024 0.1850 0.1850 0.1850 0.1850 2,420 -0.01(-5.13%)
Jan 12, 2024 0.1800 0.1950 0.1800 0.1950 6,000 +0.01(+5.41%)
Jan 10, 2024 0.1850 0 +0.00(+0.00%)
Jan 09, 2024 0.1850 0.1950 0.1800 0.1850 124,600 +0.00(+0.00%)
Jan 08, 2024 0.1850 0.1850 0.1850 0.1850 2,125 -0.01(-2.63%)
Jan 05, 2024 0.1950 0.1950 0.1900 0.1900 83,200 -0.01(-2.56%)
Jan 04, 2024 0.2000 0.2000 0.1950 0.1950 10,500 -0.01(-2.50%)
Jan 02, 2024 0.2000 0 +0.00(+0.00%)
Dec 29, 2023 0.2000 0 +0.00(+0.00%)
Dec 28, 2023 0.2000 0.2000 0.1950 0.2000 23,501 +0.00(+0.00%)
Dec 27, 2023 0.1900 0.2000 0.1900 0.2000 127,932 +0.01(+2.56%)
Dec 22, 2023 0.1950 0 +0.00(+0.00%)
Dec 21, 2023 0.1950 0.1950 0.1950 0.1950 10,000 +0.00(+0.00%)
Dec 20, 2023 0.2000 0.2000 0.1950 0.1950 21,000 +0.00(+0.00%)
Dec 19, 2023 0.2000 0.2000 0.1950 0.1950 69,500 -0.01(-2.50%)
Dec 18, 2023 0.2050 0.2050 0.2000 0.2000 33,756 +0.00(+0.00%)
Dec 15, 2023 0.2000 0.2000 0.2000 0.2000 100,000 +0.01(+2.56%)
Dec 14, 2023 0.2050 0.2050 0.1950 0.1950 34,500 +0.00(+0.00%)
Dec 13, 2023 0.1900 0.1950 0.1900 0.1950 131,500 +0.01(+2.63%)
Dec 12, 2023 0.1900 0.1900 0.1900 0.1900 16,000 -0.01(-2.56%)
Dec 11, 2023 0.2000 0.2000 0.1950 0.1950 3,331 -0.01(-4.88%)
Dec 08, 2023 0.2000 0.2050 0.2000 0.2050 77,800 -0.01(-2.38%)
Dec 06, 2023 0.2100 400 +0.00(+0.00%)
Dec 05, 2023 0.2100 0.2100 0.2100 0.2100 51,000 +0.00(+0.00%)
Dec 04, 2023 0.2050 0.2150 0.2050 0.2100 101,600 +0.01(+5.00%)
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.