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 (%)
Nov 29, 2019 0.4150 0.4400 0.4150 0.4400 19,783 +0.01(+2.33%)
Nov 28, 2019 0.4300 0.4400 0.4300 0.4300 26,100 +0.03(+8.86%)
Nov 27, 2019 0.4000 0.4000 0.3950 0.3950 3,000 +0.00(+0.00%)
Nov 26, 2019 0.3700 0.3950 0.3650 0.3950 35,030 +0.02(+3.95%)
Nov 25, 2019 0.4250 0.4250 0.3800 0.3800 49,233 -0.02(-5.00%)
Nov 22, 2019 0.4000 0.4050 0.4000 0.4000 96,650 +0.00(+0.00%)
Nov 21, 2019 0.4200 0.4250 0.4000 0.4000 115,673 -0.05(-11.11%)
Nov 20, 2019 0.4500 0.4500 0.4350 0.4500 54,500 +0.02(+3.45%)
Nov 19, 2019 0.4400 0.4500 0.4350 0.4350 51,650 -0.01(-2.25%)
Nov 18, 2019 0.4350 0.4450 0.4350 0.4450 14,500 +0.03(+5.95%)
Nov 15, 2019 0.4350 0.4350 0.4200 0.4200 69,000 -0.03(-6.67%)
Nov 14, 2019 0.4200 0.4500 0.4200 0.4500 9,500 +0.03(+7.14%)
Nov 13, 2019 0.4200 0.4300 0.4200 0.4200 51,500 -0.01(-2.33%)
Nov 12, 2019 0.4100 0.4300 0.3950 0.4300 164,765 +0.03(+7.50%)
Nov 11, 2019 0.4250 0.4250 0.4000 0.4000 60,177 -0.01(-2.44%)
Nov 08, 2019 0.4500 0.4500 0.4100 0.4100 223,550 -0.04(-8.89%)
Nov 07, 2019 0.4700 0.4700 0.4500 0.4500 109,794 -0.01(-2.17%)
Nov 06, 2019 0.4900 0.4900 0.4550 0.4600 24,250 -0.03(-6.12%)
Nov 05, 2019 0.4700 0.4900 0.4700 0.4900 28,000 +0.02(+3.16%)
Nov 04, 2019 0.5300 0.5300 0.4750 0.4750 122,850 -0.03(-5.00%)
Nov 01, 2019 0.5200 0.5200 0.4900 0.5000 54,000 -0.01(-1.96%)
Oct 31, 2019 0.5200 0.5200 0.5100 0.5100 9,509 -0.01(-1.92%)
Oct 30, 2019 0.5200 0.5400 0.5100 0.5200 37,600 +0.00(+0.00%)
Oct 29, 2019 0.5200 0.5200 0.5200 0.5200 14,220 +0.00(+0.00%)
Oct 28, 2019 0.5200 0.5200 0.5200 0.5200 16,250 -0.02(-3.70%)
Oct 25, 2019 0.5300 0.5400 0.5100 0.5400 187,998 +0.03(+5.88%)
Oct 24, 2019 0.5000 0.5300 0.5000 0.5100 39,000 +0.01(+2.00%)
Oct 23, 2019 0.5300 0.5600 0.5000 0.5000 89,500 -0.02(-3.85%)
Oct 22, 2019 0.5200 0.5200 0.5200 0.5200 1,600 +0.02(+4.00%)
Oct 21, 2019 0.5300 0.5400 0.5000 0.5000 134,000 +0.00(+0.00%)
Oct 18, 2019 0.5000 0.5000 0.5000 0.5000 167,998 +0.03(+6.38%)
Oct 17, 2019 0.5000 0.5000 0.4700 0.4700 80,400 -0.04(-7.84%)
Oct 15, 2019 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 11, 2019 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Oct 10, 2019 0.5100 0.5300 0.5100 0.5200 53,420 +0.01(+1.96%)
Oct 09, 2019 0.5000 0.5100 0.5000 0.5100 40,000 +0.00(+0.00%)
Oct 08, 2019 0.5400 0.5400 0.5100 0.5100 66,175 -0.01(-1.92%)
Oct 07, 2019 0.5200 0.5200 0.5200 0.5200 5,500 +0.00(+0.00%)
Oct 04, 2019 0.5100 0.5400 0.5100 0.5200 109,500 +0.01(+1.96%)
Oct 03, 2019 0.5200 0.5200 0.5100 0.5100 41,500 -0.02(-3.77%)
Oct 02, 2019 0.5300 0.5300 0.5200 0.5300 33,500 +0.00(+0.00%)
Oct 01, 2019 0.5400 0.5600 0.5300 0.5300 137,000 +0.01(+1.92%)
Sep 30, 2019 0.5100 0.5300 0.5100 0.5200 38,350 +0.00(+0.00%)
Sep 27, 2019 0.5400 0.5400 0.5100 0.5200 69,350 -0.02(-3.70%)
Sep 26, 2019 0.5200 0.5400 0.5100 0.5400 51,585 +0.02(+3.85%)
Sep 25, 2019 0.5300 0.5400 0.5200 0.5200 156,012 +0.00(+0.00%)
Sep 24, 2019 0.5000 0.5200 0.5000 0.5200 12,029 +0.02(+4.00%)
Sep 23, 2019 0.5100 0.5100 0.5000 0.5000 51,250 -0.02(-3.85%)
Sep 20, 2019 0.5400 0.5500 0.5200 0.5200 175,498 +0.00(+0.00%)
Sep 19, 2019 0.5000 0.5400 0.5000 0.5200 115,384 +0.03(+5.05%)
Sep 18, 2019 0.5100 0.5100 0.4950 0.4950 33,100 +0.02(+3.13%)
Sep 17, 2019 0.4700 0.5100 0.4700 0.4800 47,505 -0.01(-2.04%)
Sep 16, 2019 0.4900 0.4900 0.4900 0.4900 8,800 -0.01(-2.00%)
Sep 13, 2019 0.5200 0.5200 0.5000 0.5000 17,500 -0.01(-1.96%)
Sep 12, 2019 0.4950 0.5100 0.4850 0.5100 30,975 +0.03(+5.15%)
Sep 11, 2019 0.5200 0.5400 0.4850 0.4850 58,555 -0.04(-6.73%)
Sep 10, 2019 0.5000 0.5200 0.4800 0.5200 89,560 +0.03(+5.05%)
Sep 09, 2019 0.5100 0.5300 0.4950 0.4950 58,239 -0.01(-1.00%)
Sep 06, 2019 0.4700 0.5000 0.4700 0.5000 87,000 +0.02(+4.17%)
Sep 05, 2019 0.5100 0.5100 0.4800 0.4800 78,700 -0.04(-7.69%)
Sep 04, 2019 0.5100 0.5300 0.5000 0.5200 120,919 +0.01(+1.96%)
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.