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 (%)
Jul 31, 2019 0.4150 0.4150 0.3800 0.3800 11,384 -0.03(-8.43%)
Jul 30, 2019 0.4000 0.4150 0.3900 0.4150 85,500 +0.02(+6.41%)
Jul 29, 2019 0.3900 0.3900 0.3800 0.3900 53,250 -0.01(-2.50%)
Jul 26, 2019 0.3950 0.4200 0.3950 0.4000 118,551 +0.00(+0.00%)
Jul 25, 2019 0.3700 0.4000 0.3700 0.4000 170,600 +0.03(+8.11%)
Jul 24, 2019 0.3700 0.3700 0.3650 0.3700 26,800 +0.00(+0.00%)
Jul 23, 2019 0.3750 0.3750 0.3700 0.3700 20,800 -0.03(-7.50%)
Jul 22, 2019 0.3800 0.4000 0.3700 0.4000 58,400 +0.03(+8.11%)
Jul 19, 2019 0.4000 0.4000 0.3700 0.3700 30,250 +0.00(+0.00%)
Jul 18, 2019 0.3800 0.3800 0.3700 0.3700 11,700 -0.01(-2.63%)
Jul 17, 2019 0.3800 0.3800 0.3800 0.3800 10,066 -0.02(-5.00%)
Jul 15, 2019 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
Jul 12, 2019 0.3700 0.3700 0.3700 0.3700 1,500 -0.01(-2.63%)
Jul 11, 2019 0.3700 0.3800 0.3700 0.3800 18,000 +0.01(+2.70%)
Jul 10, 2019 0.3700 0.3800 0.3700 0.3700 67,600 +0.00(+0.00%)
Jul 09, 2019 0.3500 0.3700 0.3500 0.3700 12,100 +0.02(+5.71%)
Jul 08, 2019 0.3500 0.3500 0.3500 0.3500 3,500 +0.01(+4.48%)
Jul 05, 2019 0.3700 0.3700 0.3350 0.3350 6,000 -0.04(-11.84%)
Jul 02, 2019 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
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%)
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.