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 (%)
Jul 31, 2018 0.4200 0.4250 0.4150 0.4250 15,260 +0.01(+1.19%)
Jul 30, 2018 0.4100 0.4200 0.4100 0.4200 19,000 +0.01(+1.20%)
Jul 27, 2018 0.4150 0.4150 0.4150 0.4150 17,280 -0.01(-1.19%)
Jul 26, 2018 0.4250 0.4300 0.4100 0.4200 33,950 +0.01(+2.44%)
Jul 25, 2018 0.4300 0.4300 0.4100 0.4100 12,502 -0.01(-1.20%)
Jul 24, 2018 0.4200 0.4200 0.4100 0.4150 52,815 -0.02(-3.49%)
Jul 23, 2018 0.4100 0.4300 0.4100 0.4300 20,061 +0.02(+3.61%)
Jul 19, 2018 0.4150 0.4150 0.4150 0 -0.02(-3.49%)
Jul 18, 2018 0.4300 0.4300 0.4300 0.4300 500 +0.00(+0.00%)
Jul 17, 2018 0.4100 0.4300 0.4100 0.4300 7,600 +0.01(+1.18%)
Jul 16, 2018 0.4250 0.4300 0.4150 0.4250 32,510 +0.00(+0.00%)
Jul 13, 2018 0.4300 0.4300 0.4250 0.4250 8,000 -0.01(-1.16%)
Jul 12, 2018 0.4300 0.4300 0.4300 0.4300 2,998 -0.01(-1.15%)
Jul 11, 2018 0.4500 0.4500 0.4350 0.4350 35,075 -0.01(-1.14%)
Jul 10, 2018 0.4350 0.4400 0.4350 0.4400 10,500 +0.01(+2.33%)
Jul 09, 2018 0.4500 0.4500 0.4300 11,355 -0.02(-4.44%)
Jul 06, 2018 0.4550 0.4650 0.4500 0.4500 29,150 -0.01(-1.10%)
Jul 05, 2018 0.4500 0.4550 0.4300 0.4550 16,027 +0.01(+1.11%)
Jul 04, 2018 0.4500 0.4500 0.4500 0.4500 500 +0.02(+4.65%)
Jul 03, 2018 0.4500 0.4500 0.4300 0.4300 16,355 -0.03(-5.49%)
Jun 29, 2018 0.4550 0.4550 0.4550 0 +0.01(+1.11%)
Jun 28, 2018 0.4650 0.4650 0.4500 0.4500 13,500 -0.01(-2.17%)
Jun 27, 2018 0.4600 0.4650 0.4600 0.4600 28,500 -0.01(-1.08%)
Jun 26, 2018 0.4400 0.4650 0.4300 0.4650 9,200 +0.02(+4.49%)
Jun 25, 2018 0.4450 0.4450 0.4450 0.4450 136,500 +0.00(+0.00%)
Jun 22, 2018 0.4450 0.4450 0.4450 0.4450 13,500 -0.02(-5.32%)
Jun 21, 2018 0.4450 0.4750 0.4450 0.4700 14,300 +0.01(+3.30%)
Jun 20, 2018 0.4500 0.4550 0.4450 0.4550 18,000 +0.01(+2.25%)
Jun 19, 2018 0.4450 0.4450 0.4450 0.4450 7,300 -0.02(-4.30%)
Jun 18, 2018 0.4450 0.4650 0.4450 0.4650 50,200 +0.02(+4.49%)
Jun 15, 2018 0.4550 0.4450 0.4450 7,000 +0.00(+0.00%)
Jun 14, 2018 0.4650 0.4650 0.4450 0.4450 23,500 +0.00(+0.00%)
Jun 13, 2018 0.4450 0.4600 0.4450 0.4450 8,000 +0.00(+0.00%)
Jun 12, 2018 0.4500 0.4500 0.4450 0.4450 7,100 +0.00(+0.00%)
Jun 11, 2018 0.4450 0.4500 0.4300 0.4450 44,500 -0.01(-1.11%)
Jun 08, 2018 0.4500 0.4500 0.4450 0.4500 13,050 +0.00(+0.00%)
Jun 07, 2018 0.4500 0.4500 0.4450 0.4500 28,500 +0.01(+1.12%)
Jun 06, 2018 0.4450 0.4450 0.4450 0.4450 30,000 -0.02(-3.26%)
Jun 05, 2018 0.4650 0.4650 0.4600 0.4600 8,400 +0.01(+1.10%)
Jun 04, 2018 0.4550 0.4600 0.4450 0.4550 20,500 +0.02(+3.41%)
Jun 01, 2018 0.4400 0.4400 0.4400 0.4400 5,500 -0.01(-2.22%)
May 31, 2018 0.4350 0.4500 0.4350 0.4500 37,500 +0.01(+1.12%)
May 30, 2018 0.4450 0.4650 0.4450 0.4450 33,200 +0.00(+0.00%)
May 29, 2018 0.4650 0.4650 0.4450 0.4450 22,500 -0.03(-6.32%)
May 25, 2018 0.4750 0.4750 0.4750 0 +0.01(+3.26%)
May 24, 2018 0.4350 0.4600 0.4350 0.4600 19,500 +0.02(+3.37%)
May 23, 2018 0.4450 0.4450 0.4450 0.4450 28,653 -0.01(-2.20%)
May 22, 2018 0.4550 0.4550 0.4550 0.4550 5,000 -0.02(-4.21%)
May 18, 2018 0.4750 0.4750 0.4750 0 +0.03(+6.74%)
May 17, 2018 0.4500 0.4500 0.4450 0.4450 44,500 +0.00(+0.00%)
May 16, 2018 0.4450 0.4450 0.4450 0.4450 8,272 +0.00(+0.00%)
May 15, 2018 0.4450 0.4450 0.4450 0.4450 30,000 +0.00(+0.00%)
May 14, 2018 0.4400 0.4550 0.4400 0.4450 74,200 -0.01(-1.11%)
May 11, 2018 0.4500 0.4600 0.4500 0.4500 20,000 -0.01(-1.10%)
May 10, 2018 0.4450 0.4550 0.4450 0.4550 6,700 +0.01(+2.25%)
May 09, 2018 0.4450 0.4450 0.4450 0.4450 2,800 -0.01(-2.20%)
May 08, 2018 0.4500 0.4600 0.4450 0.4550 15,000 +0.01(+2.25%)
May 07, 2018 0.4450 0.4450 0.4450 0.4450 6,400 -0.01(-1.11%)
May 04, 2018 0.4500 0.4500 0.4500 0.4500 24,500 +0.00(+0.00%)
May 03, 2018 0.4500 0.4600 0.4500 0.4500 567,300 +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.