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 (+2.86%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 31, 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 28, 2019 0.3400 0.3400 0.3250 0.3300 38,500 +0.00(+0.00%)
Feb 27, 2019 0.3450 0.3550 0.3300 0.3300 153,504 -0.02(-5.71%)
Feb 26, 2019 0.3400 0.3500 0.3400 0.3500 7,628 +0.00(+0.00%)
Feb 25, 2019 0.3500 0.3500 0.3400 0.3500 15,700 -0.01(-1.41%)
Feb 22, 2019 0.3550 0.3550 0.3550 0.3550 1,000 -0.02(-4.05%)
Feb 21, 2019 0.3700 0.3700 0.3700 0.3700 3,450 +0.02(+4.23%)
Feb 20, 2019 0.3700 0.3700 0.3550 0.3550 41,045 +0.00(+0.00%)
Feb 19, 2019 0.3700 0.3700 0.3500 0.3550 27,455 +0.01(+2.90%)
Feb 15, 2019 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Feb 14, 2019 0.3450 0.3550 0.3400 0.3400 16,000 -0.02(-6.85%)
Feb 13, 2019 0.3450 0.3650 0.3450 0.3650 10,000 -0.01(-1.35%)
Feb 12, 2019 0.3700 0.3700 0.3700 0.3700 5,500 +0.00(+0.00%)
Feb 11, 2019 0.3750 0.3800 0.3700 0.3700 7,000 -0.01(-2.63%)
Feb 08, 2019 0.3450 0.3800 0.3450 0.3800 11,500 +0.04(+10.14%)
Feb 07, 2019 0.3550 0.3800 0.3450 0.3450 14,500 +0.01(+2.99%)
Feb 06, 2019 0.3500 0.3500 0.3350 0.3350 12,000 -0.02(-6.94%)
Feb 05, 2019 0.3600 0.3900 0.3500 0.3600 69,000 +0.01(+2.86%)
Feb 04, 2019 0.3550 0.3550 0.3500 0.3500 24,833 -0.01(-1.41%)
Feb 01, 2019 0.3500 0.3600 0.3500 0.3550 13,500 -0.02(-4.05%)
Jan 31, 2019 0.3500 0.3700 0.3500 0.3700 156,000 +0.00(+0.00%)
Jan 30, 2019 0.3700 0.3700 0.3700 0.3700 3,500 +0.00(+0.00%)
Jan 29, 2019 0.3650 0.3700 0.3650 0.3700 17,550 +0.03(+10.45%)
Jan 28, 2019 0.3600 0.3600 0.3350 0.3350 24,500 -0.02(-6.94%)
Jan 25, 2019 0.3350 0.3600 0.3350 0.3600 29,500 +0.02(+7.46%)
Jan 24, 2019 0.3350 0.3350 0.3200 0.3350 11,800 +0.02(+4.69%)
Jan 23, 2019 0.3200 0.3200 0.3200 0.3200 72,000 +0.00(+0.00%)
Jan 22, 2019 0.3200 0.3400 0.3100 0.3200 75,700 +0.00(+0.00%)
Jan 21, 2019 0.3300 0.3300 0.3200 0.3200 75,000 -0.03(-8.57%)
Jan 18, 2019 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
Jan 17, 2019 0.3250 0.3500 0.3250 0.3500 2,460 +0.02(+6.06%)
Jan 16, 2019 0.3400 0.3400 0.3250 0.3300 19,000 +0.00(+0.00%)
Jan 15, 2019 0.3300 0.3300 0.3250 0.3300 4,500 -0.02(-5.71%)
Jan 14, 2019 0.3250 0.3500 0.3250 0.3500 25,500 +0.01(+1.45%)
Jan 11, 2019 0.3500 0.3500 0.3450 0.3450 5,500 -0.01(-2.82%)
Jan 10, 2019 0.3700 0.3700 0.3550 0.3550 32,500 -0.01(-2.74%)
Jan 09, 2019 0.3600 0.3700 0.3500 0.3650 31,820 +0.01(+1.39%)
Jan 08, 2019 0.3600 0.3600 0.3550 0.3600 22,600 +0.02(+5.88%)
Jan 07, 2019 0.3350 0.3400 0.3350 0.3400 3,800 -0.00(-1.45%)
Jan 04, 2019 0.3450 0.3450 0.3450 0.3450 1,000 +0.01(+2.99%)
Jan 02, 2019 0.3350 0.3350 0.3350 0 +0.01(+3.08%)
Dec 31, 2018 0.3250 0.3250 0.3250 0 -0.01(-2.99%)
Dec 28, 2018 0.3550 0.3550 0.3350 0.3350 7,500 -0.01(-4.29%)
Dec 27, 2018 0.3500 0.3500 0.3500 0.3500 1,000 -0.02(-4.11%)
Dec 24, 2018 0.3650 0.3650 0.3650 0 +0.03(+10.61%)
Dec 21, 2018 0.3300 0.3350 0.3300 0.3300 9,672 +0.00(+0.00%)
Dec 20, 2018 0.3400 0.3700 0.3300 0.3300 23,500 +0.00(+0.00%)
Dec 19, 2018 0.3300 0.3300 0.3300 0.3300 1,000 -0.01(-2.94%)
Dec 18, 2018 0.3500 0.3500 0.3400 0.3400 3,300 -0.02(-6.85%)
Dec 17, 2018 0.3500 0.3650 0.3500 0.3650 4,900 +0.03(+10.61%)
Dec 14, 2018 0.3300 0.3300 0.3300 400 +0.00(+0.00%)
Dec 13, 2018 0.3350 0.3350 0.3300 0.3300 3,000 -0.02(-5.71%)
Dec 12, 2018 0.3300 0.3500 0.3300 0.3500 40,100 -0.01(-2.78%)
Dec 10, 2018 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Dec 05, 2018 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Dec 04, 2018 0.3200 0.3550 0.3200 0.3550 134,100 +0.04(+12.70%)
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.