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

Strategic Metals Ltd (TSV: SMD )

0.1850 -0.0050 (-2.63%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 18, 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 (%)
May 31, 2021 0.4300 0.4450 0.4300 0.4450 5,123 +0.03(+5.95%)
May 28, 2021 0.4350 0.4350 0.4200 0.4200 19,800 +0.00(+0.00%)
May 27, 2021 0.4300 0.4350 0.4150 0.4200 164,917 -0.02(-3.45%)
May 26, 2021 0.4400 0.4450 0.4150 0.4350 400,500 -0.02(-4.40%)
May 25, 2021 0.4500 0.4550 0.4450 0.4550 61,725 +0.02(+3.41%)
May 21, 2021 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
May 20, 2021 0.4450 0.4500 0.4400 0.4400 49,100 -0.02(-4.35%)
May 19, 2021 0.4600 0.4600 0.4550 0.4600 37,756 -0.01(-1.08%)
May 18, 2021 0.4600 0.4650 0.4600 0.4650 7,500 +0.01(+2.20%)
May 17, 2021 0.4350 0.4550 0.4350 0.4550 92,517 +0.01(+2.25%)
May 14, 2021 0.4500 0.4550 0.4400 0.4450 49,200 -0.02(-4.30%)
May 13, 2021 0.4750 0.4750 0.4650 0.4650 5,566 -0.00(-1.06%)
May 12, 2021 0.4700 0.4700 0.4500 0.4700 52,789 +0.00(+1.08%)
May 11, 2021 0.4650 0.4650 0.4650 0.4650 5,600 -0.01(-3.12%)
May 10, 2021 0.4650 0.4800 0.4650 0.4800 163,204 +0.02(+4.35%)
May 07, 2021 0.4750 0.4800 0.4600 0.4600 88,982 -0.01(-3.16%)
May 06, 2021 0.4650 0.4750 0.4550 0.4750 45,000 +0.01(+3.26%)
May 05, 2021 0.4600 0.4700 0.4600 0.4600 17,001 -0.02(-4.17%)
May 04, 2021 0.4700 0.4800 0.4600 0.4800 61,466 +0.01(+2.13%)
May 03, 2021 0.4600 0.4700 0.4600 0.4700 35,060 +0.01(+2.17%)
Apr 30, 2021 0.4600 0.4650 0.4600 0.4600 42,750 +0.00(+0.00%)
Apr 29, 2021 0.4600 0.4600 0.4600 0.4600 25,039 -0.01(-2.13%)
Apr 28, 2021 0.4800 0.4800 0.4600 0.4700 91,500 -0.01(-1.05%)
Apr 27, 2021 0.4650 0.4800 0.4650 0.4750 66,500 +0.01(+2.15%)
Apr 26, 2021 0.4500 0.4700 0.4500 0.4650 125,010 +0.02(+3.33%)
Apr 23, 2021 0.4650 0.4650 0.4350 0.4500 36,000 -0.01(-2.17%)
Apr 22, 2021 0.4950 0.4950 0.4400 0.4600 63,057 -0.03(-7.07%)
Apr 21, 2021 0.4850 0.5000 0.4800 0.4950 185,661 +0.01(+2.06%)
Apr 20, 2021 0.4700 0.5000 0.4650 0.4850 151,685 +0.02(+3.19%)
Apr 19, 2021 0.4400 0.4700 0.4400 0.4700 100,769 +0.00(+0.00%)
Apr 16, 2021 0.4650 0.4700 0.4600 0.4700 41,001 +0.00(+1.08%)
Apr 15, 2021 0.4250 0.4650 0.4200 0.4650 64,501 +0.04(+8.14%)
Apr 14, 2021 0.4550 0.4550 0.4200 0.4300 102,286 -0.01(-2.27%)
Apr 13, 2021 0.4600 0.4600 0.4400 0.4400 12,700 -0.01(-2.22%)
Apr 12, 2021 0.4900 0.4900 0.4500 0.4500 92,445 +0.00(+0.00%)
Apr 09, 2021 0.4600 0.4600 0.4350 0.4500 24,024 -0.02(-4.26%)
Apr 08, 2021 0.4850 0.4850 0.4550 0.4700 19,630 -0.01(-1.05%)
Apr 07, 2021 0.4800 0.4800 0.4750 0.4750 22,320 +0.01(+1.06%)
Apr 06, 2021 0.4400 0.4700 0.4400 0.4700 96,794 +0.02(+5.62%)
Apr 05, 2021 0.4400 0.4550 0.4400 0.4450 95,519 +0.00(+0.00%)
Apr 01, 2021 0.4450 0.4450 0.4450 0 +0.02(+4.71%)
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%)
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.