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 (-2.70%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 7, 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 (%)
Oct 31, 2018 0.3500 0.3500 0.3450 0.3450 6,000 +0.00(+0.00%)
Oct 30, 2018 0.3550 0.3550 0.3400 0.3450 31,000 -0.02(-4.17%)
Oct 29, 2018 0.3650 0.3650 0.3600 0.3600 3,500 +0.00(+0.00%)
Oct 26, 2018 0.3600 0.3600 0.3600 0.3600 16,019 +0.00(+0.00%)
Oct 25, 2018 0.3700 0.3700 0.3600 0.3600 54,640 -0.01(-2.70%)
Oct 24, 2018 0.3600 0.3700 0.3600 0.3700 48,000 +0.01(+2.78%)
Oct 23, 2018 0.3600 0.3700 0.3600 0.3600 106,600 +0.00(+0.00%)
Oct 22, 2018 0.3600 0.3600 0.3600 0.3600 10,499 +0.00(+0.00%)
Oct 19, 2018 0.3600 0.3600 0.3600 0.3600 500 -0.01(-2.70%)
Oct 18, 2018 0.3600 0.3700 0.3600 0.3700 25,000 +0.01(+2.78%)
Oct 17, 2018 0.3650 0.3650 0.3600 0.3600 51,500 +0.00(+0.00%)
Oct 16, 2018 0.3700 0.3700 0.3600 0.3600 50,500 -0.01(-2.70%)
Oct 15, 2018 0.3600 0.3900 0.3600 0.3700 307,100 +0.01(+2.78%)
Oct 12, 2018 0.4000 0.4000 0.3550 0.3600 101,499 -0.01(-2.70%)
Oct 11, 2018 0.3750 0.3900 0.3700 0.3700 95,000 -0.01(-1.33%)
Oct 10, 2018 0.3800 0.3800 0.3750 0.3750 2,000 +0.00(+0.00%)
Oct 09, 2018 0.3800 0.3800 0.3700 0.3750 11,600 +0.00(+0.00%)
Oct 05, 2018 0.3750 0.3750 0.3750 0 -0.02(-5.06%)
Oct 04, 2018 0.3800 0.3950 0.3800 0.3950 35,500 +0.00(+0.00%)
Oct 03, 2018 0.3650 0.4000 0.3650 0.3950 22,625 +0.01(+1.28%)
Oct 02, 2018 0.3800 0.3900 0.3800 0.3900 2,000 +0.02(+5.41%)
Oct 01, 2018 0.3700 0.3900 0.3700 0.3700 20,550 -0.03(-7.50%)
Sep 28, 2018 0.3700 0.4000 0.3600 0.4000 46,200 +0.02(+5.26%)
Sep 27, 2018 0.3700 0.3800 0.3700 0.3800 19,000 +0.00(+0.00%)
Sep 26, 2018 0.3800 0.3800 0.3650 0.3800 21,800 +0.00(+0.00%)
Sep 25, 2018 0.3650 0.3850 0.3650 0.3800 19,833 -0.01(-2.56%)
Sep 24, 2018 0.3900 0.4150 0.3900 0.3900 12,500 +0.02(+4.00%)
Sep 21, 2018 0.3800 0.3800 0.3750 0.3750 20,000 -0.03(-8.54%)
Sep 20, 2018 0.3750 0.4100 0.3650 0.4100 30,200 +0.03(+9.33%)
Sep 19, 2018 0.3950 0.3950 0.3700 0.3750 41,300 -0.01(-1.32%)
Sep 18, 2018 0.3900 0.3900 0.3800 0.3800 40,500 -0.01(-1.30%)
Sep 17, 2018 0.4050 0.4100 0.3850 0.3850 54,029 -0.02(-6.10%)
Sep 14, 2018 0.4100 0.4100 0.4100 0.4100 6,358 +0.00(+0.00%)
Sep 13, 2018 0.4050 0.4350 0.4000 0.4100 21,040 +0.01(+2.50%)
Sep 12, 2018 0.3600 0.4200 0.3600 0.4000 40,549 +0.06(+15.94%)
Sep 11, 2018 0.3550 0.3550 0.3450 0.3450 31,700 -0.01(-2.82%)
Sep 10, 2018 0.3550 0.3550 0.3550 0.3550 500 -0.01(-1.39%)
Sep 07, 2018 0.3600 0.3600 0.3600 0.3600 1,489 +0.00(+0.00%)
Sep 06, 2018 0.3600 0.3600 0.3600 0.3600 5,509 +0.00(+0.00%)
Sep 05, 2018 0.3650 0.3650 0.3600 0.3600 20,600 -0.03(-6.49%)
Sep 04, 2018 0.3650 0.3850 0.3650 0.3850 6,500 +0.02(+4.05%)
Aug 31, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 30, 2018 0.3850 0.3850 0.3700 0.3700 19,100 +0.00(+0.00%)
Aug 29, 2018 0.3900 0.3900 0.3700 0.3700 11,500 -0.03(-7.50%)
Aug 28, 2018 0.4000 0.4000 0.4000 0.4000 1,000 -0.01(-2.44%)
Aug 27, 2018 0.4100 0.4100 0.4100 0.4100 4,400 +0.00(+0.00%)
Aug 24, 2018 0.4100 0.4100 0.4100 0.4100 2,000 +0.02(+5.13%)
Aug 23, 2018 0.3850 0.3900 0.3750 0.3900 2,870 +0.01(+1.30%)
Aug 21, 2018 0.3850 0.3850 0.3850 0 -0.01(-2.53%)
Aug 20, 2018 0.3550 0.3950 0.3550 0.3950 8,985 +0.03(+8.22%)
Aug 17, 2018 0.3550 0.3900 0.3550 0.3650 32,258 -0.02(-3.95%)
Aug 16, 2018 0.3800 0.4000 0.3700 0.3800 51,000 +0.01(+2.70%)
Aug 15, 2018 0.3950 0.4100 0.3650 0.3700 88,722 -0.03(-6.33%)
Aug 14, 2018 0.4000 0.4000 0.3950 0.3950 43,150 -0.01(-1.25%)
Aug 13, 2018 0.4000 0.4050 0.4000 0.4000 5,899 +0.00(+0.00%)
Aug 10, 2018 0.4000 0.4000 0.4000 0.4000 6,000 +0.00(+0.00%)
Aug 09, 2018 0.4100 0.4100 0.3950 0.4000 99,403 +0.00(+0.00%)
Aug 08, 2018 0.4050 0.4200 0.4000 0.4000 21,300 -0.01(-1.23%)
Aug 07, 2018 0.4300 0.4300 0.4050 0.4050 34,515 -0.02(-4.71%)
Aug 03, 2018 0.4250 0.4250 0.4250 0 +0.02(+4.94%)
Aug 02, 2018 0.4100 0.4150 0.4050 0.4050 43,500 -0.00(-1.22%)
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.