Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strategic Metals Ltd (TSV: SMD )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 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 (%)
Mar 31, 2021 0.4200 0.4500 0.4200 0.4250 82,304 +0.01(+1.19%)
Mar 29, 2021 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 26, 2021 0.4150 0.4250 0.4150 0.4200 44,260 +0.00(+0.00%)
Mar 25, 2021 0.4200 0.4250 0.4050 0.4200 115,615 +0.00(+0.00%)
Mar 24, 2021 0.4200 0.4200 0.4100 0.4200 7,502 +0.00(+0.00%)
Mar 23, 2021 0.4250 0.4250 0.4150 0.4200 17,193 +0.00(+0.00%)
Mar 22, 2021 0.4050 0.4200 0.4000 0.4200 245,619 +0.02(+5.00%)
Mar 19, 2021 0.3900 0.4000 0.3900 0.4000 24,732 +0.01(+1.27%)
Mar 18, 2021 0.3950 0.4000 0.3900 0.3950 33,520 +0.00(+0.00%)
Mar 17, 2021 0.4000 0.4050 0.3900 0.3950 47,709 -0.01(-1.25%)
Mar 16, 2021 0.3950 0.4050 0.3900 0.4000 74,378 +0.01(+2.56%)
Mar 15, 2021 0.3850 0.3950 0.3850 0.3900 18,716 -0.01(-1.27%)
Mar 12, 2021 0.4000 0.4000 0.3950 0.3950 10,933 -0.01(-3.66%)
Mar 11, 2021 0.4000 0.4100 0.4000 0.4100 10,528 +0.01(+3.80%)
Mar 10, 2021 0.3900 0.3950 0.3750 0.3950 39,427 +0.02(+3.95%)
Mar 09, 2021 0.3900 0.3900 0.3800 0.3800 36,561 -0.01(-1.30%)
Mar 08, 2021 0.3800 0.3850 0.3800 0.3850 38,742 +0.01(+1.32%)
Mar 05, 2021 0.3650 0.3800 0.3650 0.3800 41,472 +0.00(+0.00%)
Mar 04, 2021 0.3700 0.3800 0.3600 0.3800 98,511 +0.01(+2.70%)
Mar 03, 2021 0.3650 0.3700 0.3650 0.3700 71,521 +0.00(+0.00%)
Mar 02, 2021 0.3750 0.3850 0.3600 0.3700 63,002 +0.00(+0.00%)
Mar 01, 2021 0.3600 0.3800 0.3600 0.3700 207,304 -0.01(-2.63%)
Feb 26, 2021 0.3900 0.3900 0.3750 0.3800 133,579 -0.01(-2.56%)
Feb 25, 2021 0.4100 0.4100 0.3900 0.3900 162,757 -0.02(-4.88%)
Feb 24, 2021 0.4000 0.4100 0.4000 0.4100 38,867 +0.01(+2.50%)
Feb 23, 2021 0.4050 0.4100 0.4000 0.4000 112,037 -0.01(-2.44%)
Feb 22, 2021 0.4000 0.4100 0.3900 0.4100 119,051 +0.02(+5.13%)
Feb 19, 2021 0.3950 0.4000 0.3800 0.3900 195,965 +0.00(+0.00%)
Feb 18, 2021 0.4100 0.4100 0.3900 0.3900 144,825 -0.01(-2.50%)
Feb 17, 2021 0.4000 0.4150 0.4000 0.4000 54,221 -0.01(-1.23%)
Feb 16, 2021 0.4300 0.4350 0.4050 0.4050 160,211 -0.01(-3.57%)
Feb 12, 2021 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Feb 11, 2021 0.4300 0.4700 0.4150 0.4150 298,529 -0.01(-1.19%)
Feb 10, 2021 0.4250 0.4300 0.4200 0.4200 137,901 +0.01(+1.20%)
Feb 09, 2021 0.4200 0.4200 0.4100 0.4150 117,939 +0.01(+1.22%)
Feb 08, 2021 0.4150 0.4200 0.4100 0.4100 177,911 +0.00(+1.23%)
Feb 05, 2021 0.4250 0.4250 0.4050 0.4050 64,150 -0.02(-4.71%)
Feb 04, 2021 0.4050 0.4250 0.4050 0.4250 186,644 +0.02(+4.94%)
Feb 03, 2021 0.4050 0.4100 0.3950 0.4050 134,253 +0.01(+1.25%)
Feb 02, 2021 0.4100 0.4100 0.4000 0.4000 63,629 -0.01(-2.44%)
Feb 01, 2021 0.3950 0.4200 0.3950 0.4100 366,476 +0.04(+12.33%)
Jan 29, 2021 0.3900 0.3900 0.3600 0.3650 132,068 -0.01(-2.67%)
Jan 28, 2021 0.3600 0.3800 0.3600 0.3750 73,395 +0.02(+4.17%)
Jan 27, 2021 0.3600 0.3800 0.3600 0.3600 155,970 -0.01(-2.70%)
Jan 26, 2021 0.3650 0.3800 0.3600 0.3700 30,666 +0.00(+0.00%)
Jan 25, 2021 0.3700 0.3700 0.3600 0.3700 110,670 +0.01(+1.37%)
Jan 22, 2021 0.3650 0.3650 0.3600 0.3650 67,201 +0.01(+1.39%)
Jan 21, 2021 0.3600 0.3650 0.3500 0.3600 91,521 +0.00(+0.00%)
Jan 20, 2021 0.3500 0.3600 0.3450 0.3600 123,457 +0.01(+2.86%)
Jan 19, 2021 0.3500 0.3600 0.3450 0.3500 47,950 +0.00(+0.00%)
Jan 18, 2021 0.3500 0.3600 0.3500 0.3500 203,184 -0.01(-2.78%)
Jan 15, 2021 0.3650 0.3700 0.3500 0.3600 361,622 -0.02(-5.26%)
Jan 14, 2021 0.3850 0.3900 0.3750 0.3800 229,260 -0.02(-3.80%)
Jan 13, 2021 0.4000 0.4000 0.3850 0.3950 319,833 +0.00(+0.00%)
Jan 12, 2021 0.4000 0.4000 0.3950 0.3950 146,875 +0.00(+0.00%)
Jan 11, 2021 0.4000 0.4150 0.3950 0.3950 75,809 -0.01(-2.47%)
Jan 08, 2021 0.4200 0.4250 0.3950 0.4050 225,489 -0.01(-3.57%)
Jan 07, 2021 0.4100 0.4200 0.4000 0.4200 185,325 +0.01(+2.44%)
Jan 06, 2021 0.4250 0.4250 0.4100 0.4100 90,016 -0.02(-3.53%)
Jan 05, 2021 0.4000 0.4250 0.4000 0.4250 347,046 +0.02(+6.25%)
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.