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 (%)
May 31, 2023 0.2500 0.2500 0.2500 0.2500 15,000 +0.00(+0.00%)
May 30, 2023 0.2600 0.2650 0.2450 0.2500 47,187 -0.01(-3.85%)
May 26, 2023 0.2600 0 +0.00(+0.00%)
May 25, 2023 0.2500 0.2600 0.2500 0.2600 145,500 +0.01(+1.96%)
May 24, 2023 0.2600 0.2650 0.2500 0.2550 74,200 -0.01(-1.92%)
May 23, 2023 0.2650 0.2700 0.2600 0.2600 32,187 -0.01(-3.70%)
May 19, 2023 0.2700 0 +0.01(+3.85%)
May 18, 2023 0.2700 0.2700 0.2600 0.2600 17,500 -0.02(-5.45%)
May 17, 2023 0.2750 0.2750 0.2750 0.2750 5,000 +0.00(+0.00%)
May 15, 2023 0.2750 0 +0.01(+3.77%)
May 12, 2023 0.2700 0.2700 0.2650 0.2650 26,500 -0.01(-1.85%)
May 11, 2023 0.2700 0.2700 0.2700 0.2700 3,200 -0.01(-1.82%)
May 10, 2023 0.2700 0.2750 0.2700 0.2750 22,500 +0.01(+1.85%)
May 09, 2023 0.2750 0.2750 0.2700 0.2700 3,000 +0.00(+0.00%)
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%)
Apr 03, 2023 0.2800 0.2950 0.2800 0.2950 3,900 +0.01(+1.72%)
Mar 31, 2023 0.2950 0.2950 0.2900 0.2900 5,897 +0.01(+3.57%)
Mar 30, 2023 0.2800 0.2800 0.2800 0.2800 13,822 -0.01(-3.45%)
Mar 28, 2023 0.2900 0 +0.01(+5.45%)
Mar 27, 2023 0.2750 0.2750 0.2750 0.2750 11,702 -0.01(-1.79%)
Mar 24, 2023 0.2800 0.2800 0.2800 0.2800 2,000 +0.01(+3.70%)
Mar 23, 2023 0.2600 0.2700 0.2600 0.2700 11,400 -0.01(-5.26%)
Mar 22, 2023 0.2750 0.2900 0.2750 0.2850 61,000 +0.02(+9.62%)
Mar 21, 2023 0.2700 0.2700 0.2600 0.2600 18,000 -0.01(-3.70%)
Mar 20, 2023 0.2800 0.2800 0.2700 0.2700 7,960 +0.00(+0.00%)
Mar 17, 2023 0.2550 0.2700 0.2550 0.2700 31,922 +0.01(+3.85%)
Mar 16, 2023 0.2600 0.2600 0.2600 0.2600 20,000 +0.01(+1.96%)
Mar 14, 2023 0.2550 0 -0.01(-1.92%)
Mar 13, 2023 0.2600 0.2600 0.2600 0.2600 64,290 -0.01(-3.70%)
Mar 10, 2023 0.2700 0.2700 0.2700 0.2700 3,000 +0.00(+0.00%)
Mar 09, 2023 0.2750 0.2750 0.2700 0.2700 11,900 +0.01(+1.89%)
Mar 08, 2023 0.2800 0.2800 0.2650 0.2650 36,750 -0.02(-5.36%)
Mar 07, 2023 0.2800 0.2800 0.2800 0.2800 959 +0.01(+1.82%)
Mar 06, 2023 0.2900 0.2900 0.2750 0.2750 35,001 -0.02(-8.33%)
Mar 02, 2023 0.3000 0 +0.00(+0.00%)
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.