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 (%)
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%)
Mar 01, 2023 0.2600 0.3000 0.2600 0.3000 34,500 +0.04(+17.65%)
Feb 27, 2023 0.2550 0 -0.01(-1.92%)
Feb 24, 2023 0.2650 0.2650 0.2600 0.2600 16,800 -0.01(-1.89%)
Feb 22, 2023 0.2650 0 +0.00(+0.00%)
Feb 17, 2023 0.2650 196 +0.00(+0.00%)
Feb 16, 2023 0.2650 0.2650 0.2650 0.2650 2,500 +0.01(+1.92%)
Feb 14, 2023 0.2600 0 +0.00(+0.00%)
Feb 13, 2023 0.2600 0.2700 0.2600 0.2600 18,628 -0.02(-8.77%)
Feb 10, 2023 0.2850 0.2850 0.2850 0.2850 6,000 +0.00(+0.00%)
Feb 09, 2023 0.3000 0.3000 0.2850 0.2850 18,500 -0.04(-10.94%)
Feb 07, 2023 0.3200 0 +0.01(+1.59%)
Feb 06, 2023 0.2800 0.3150 0.2800 0.3150 75,000 +0.03(+12.50%)
Feb 03, 2023 0.2800 0.2800 0.2800 0.2800 600 -0.01(-3.45%)
Feb 02, 2023 0.3100 0.3100 0.2900 0.2900 2,500 -0.02(-6.45%)
Feb 01, 2023 0.2800 0.3100 0.2800 0.3100 55,000 +0.03(+10.71%)
Jan 31, 2023 0.3000 0.3000 0.2800 0.2800 12,440 -0.01(-3.45%)
Jan 30, 2023 0.2850 0.2900 0.2850 0.2900 19,150 +0.01(+3.57%)
Jan 27, 2023 0.2850 0.2850 0.2800 0.2800 15,500 -0.00(-1.75%)
Jan 26, 2023 0.2850 0.3000 0.2850 0.2850 10,259 -0.02(-5.00%)
Jan 25, 2023 0.3100 0.3100 0.3000 0.3000 6,167 -0.01(-3.23%)
Jan 23, 2023 0.3100 0 +0.00(+0.00%)
Jan 20, 2023 0.3100 0.3100 0.3100 0.3100 8,000 +0.01(+3.33%)
Jan 19, 2023 0.3000 0.3000 0.3000 0.3000 1,000 -0.01(-3.23%)
Jan 18, 2023 0.3100 0.3100 0.3000 0.3100 43,002 +0.01(+3.33%)
Jan 17, 2023 0.3000 0.3000 0.3000 0.3000 3,223 +0.02(+7.14%)
Jan 12, 2023 0.2800 0 +0.00(+0.00%)
Jan 10, 2023 0.2800 150 +0.01(+1.82%)
Jan 09, 2023 0.2750 0.2750 0.2700 0.2750 4,000 +0.01(+1.85%)
Jan 05, 2023 0.2700 0 -0.02(-6.90%)
Jan 04, 2023 0.2800 0.2900 0.2600 0.2900 54,770 +0.02(+9.43%)
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.