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 (%)
Aug 31, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 30, 2018 0.3850 0.3850 0.3700 0.3700 19,100 +0.00(+0.00%)
Aug 29, 2018 0.3900 0.3900 0.3700 0.3700 11,500 -0.03(-7.50%)
Aug 28, 2018 0.4000 0.4000 0.4000 0.4000 1,000 -0.01(-2.44%)
Aug 27, 2018 0.4100 0.4100 0.4100 0.4100 4,400 +0.00(+0.00%)
Aug 24, 2018 0.4100 0.4100 0.4100 0.4100 2,000 +0.02(+5.13%)
Aug 23, 2018 0.3850 0.3900 0.3750 0.3900 2,870 +0.01(+1.30%)
Aug 21, 2018 0.3850 0.3850 0.3850 0 -0.01(-2.53%)
Aug 20, 2018 0.3550 0.3950 0.3550 0.3950 8,985 +0.03(+8.22%)
Aug 17, 2018 0.3550 0.3900 0.3550 0.3650 32,258 -0.02(-3.95%)
Aug 16, 2018 0.3800 0.4000 0.3700 0.3800 51,000 +0.01(+2.70%)
Aug 15, 2018 0.3950 0.4100 0.3650 0.3700 88,722 -0.03(-6.33%)
Aug 14, 2018 0.4000 0.4000 0.3950 0.3950 43,150 -0.01(-1.25%)
Aug 13, 2018 0.4000 0.4050 0.4000 0.4000 5,899 +0.00(+0.00%)
Aug 10, 2018 0.4000 0.4000 0.4000 0.4000 6,000 +0.00(+0.00%)
Aug 09, 2018 0.4100 0.4100 0.3950 0.4000 99,403 +0.00(+0.00%)
Aug 08, 2018 0.4050 0.4200 0.4000 0.4000 21,300 -0.01(-1.23%)
Aug 07, 2018 0.4300 0.4300 0.4050 0.4050 34,515 -0.02(-4.71%)
Aug 03, 2018 0.4250 0.4250 0.4250 0 +0.02(+4.94%)
Aug 02, 2018 0.4100 0.4150 0.4050 0.4050 43,500 -0.00(-1.22%)
Aug 01, 2018 0.4100 0.4100 0.4000 0.4100 48,649 -0.02(-3.53%)
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%)
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.