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 (%)
Jun 28, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 27, 2019 0.3500 0.3600 0.3500 0.3500 6,500 +0.00(+0.00%)
Jun 26, 2019 0.3500 0.3550 0.3350 0.3500 65,000 +0.02(+7.69%)
Jun 25, 2019 0.3300 0.3350 0.3250 0.3250 29,400 -0.02(-7.14%)
Jun 24, 2019 0.3350 0.3500 0.3350 0.3500 80,810 +0.03(+9.37%)
Jun 21, 2019 0.3400 0.3400 0.3200 0.3200 21,624 -0.01(-3.03%)
Jun 20, 2019 0.3100 0.3300 0.3050 0.3300 56,300 +0.03(+10.00%)
Jun 19, 2019 0.3000 0.3000 0.3000 0.3000 6,500 +0.00(+0.00%)
Jun 18, 2019 0.2900 0.3000 0.2900 0.3000 23,000 -0.01(-1.64%)
Jun 17, 2019 0.2850 0.3050 0.2850 0.3050 10,143 +0.02(+5.17%)
Jun 14, 2019 0.2900 0.2950 0.2900 0.2900 6,600 +0.01(+1.75%)
Jun 13, 2019 0.2850 0.2850 0.2850 0.2850 1,500 -0.02(-6.56%)
Jun 11, 2019 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jun 07, 2019 0.3050 0.3050 0.3050 0 +0.02(+7.02%)
Jun 06, 2019 0.3000 0.3000 0.2850 0.2850 17,200 +0.00(+0.00%)
Jun 05, 2019 0.2850 0.2850 0.2850 0.2850 4,954 +0.00(+0.00%)
Jun 04, 2019 0.2850 0.2850 0.2850 0.2850 500 -0.01(-1.72%)
Jun 03, 2019 0.2950 0.2950 0.2900 0.2900 2,500 +0.00(+0.00%)
May 31, 2019 0.2900 0.2900 0.2900 0.2900 13,200 +0.00(+0.00%)
May 30, 2019 0.2900 0.2950 0.2900 0.2900 12,500 +0.01(+3.57%)
May 29, 2019 0.2800 0.2800 0.2800 0.2800 7,500 +0.00(+0.00%)
May 28, 2019 0.2800 0.2800 0.2800 200 +0.00(+0.00%)
May 27, 2019 0.2850 0.2850 0.2800 0.2800 9,000 -0.00(-1.75%)
May 24, 2019 0.3000 0.3000 0.2850 0.2850 3,125 -0.02(-5.00%)
May 23, 2019 0.2800 0.3000 0.2800 0.3000 11,016 +0.02(+5.26%)
May 22, 2019 0.2900 0.2900 0.2850 0.2850 48,600 -0.01(-1.72%)
May 21, 2019 0.3000 0.3000 0.2900 0.2900 14,455 -0.01(-3.33%)
May 17, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 16, 2019 0.3100 0.3100 0.3000 0.3000 8,300 +0.00(+0.00%)
May 15, 2019 0.3150 0.3200 0.3000 0.3000 10,000 +0.00(+0.00%)
May 14, 2019 0.3050 0.3200 0.3000 0.3000 20,000 +0.00(+0.00%)
May 13, 2019 0.2900 0.3000 0.2900 0.3000 18,741 +0.00(+0.00%)
May 10, 2019 0.3000 0.3000 0.3000 0.3000 13,700 +0.01(+3.45%)
May 09, 2019 0.3000 0.3000 0.2900 0.2900 14,000 -0.01(-1.69%)
May 08, 2019 0.2950 0.2950 0.2950 0.2950 3,000 +0.01(+1.72%)
May 07, 2019 0.2950 0.2950 0.2900 0.2900 2,235 +0.00(+0.00%)
May 06, 2019 0.2900 0.2900 0.2900 0.2900 13,500 -0.01(-3.33%)
May 03, 2019 0.2900 0.3000 0.2900 0.3000 5,450 +0.01(+3.45%)
Apr 30, 2019 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Apr 29, 2019 0.3000 0.3000 0.2900 0.3000 24,500 -0.03(-9.09%)
Apr 26, 2019 0.3300 0.3300 0.3300 0.3300 630 +0.00(+0.00%)
Apr 25, 2019 0.3300 0.3300 0.3300 0.3300 4,000 +0.03(+10.00%)
Apr 24, 2019 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Apr 23, 2019 0.3000 0.3000 0.3000 0.3000 10,800 +0.00(+0.00%)
Apr 22, 2019 0.3050 0.3050 0.3000 0.3000 9,384 -0.01(-3.23%)
Apr 18, 2019 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 17, 2019 0.3100 0.3100 0.3100 0.3100 19,000 -0.01(-1.59%)
Apr 16, 2019 0.3100 0.3150 0.3100 0.3150 21,500 +0.00(+0.00%)
Apr 15, 2019 0.3200 0.3200 0.3100 0.3150 114,400 -0.01(-3.08%)
Apr 12, 2019 0.3250 0.3250 0.3250 0.3250 33,650 +0.00(+0.00%)
Apr 10, 2019 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
Apr 08, 2019 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Apr 04, 2019 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Apr 03, 2019 0.3350 0.3350 0.3350 0.3350 1,000 +0.01(+3.08%)
Apr 02, 2019 0.3450 0.3450 0.3250 0.3250 20,999 -0.02(-5.80%)
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.