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 (%)
Sep 30, 2019 0.5100 0.5300 0.5100 0.5200 38,350 +0.00(+0.00%)
Sep 27, 2019 0.5400 0.5400 0.5100 0.5200 69,350 -0.02(-3.70%)
Sep 26, 2019 0.5200 0.5400 0.5100 0.5400 51,585 +0.02(+3.85%)
Sep 25, 2019 0.5300 0.5400 0.5200 0.5200 156,012 +0.00(+0.00%)
Sep 24, 2019 0.5000 0.5200 0.5000 0.5200 12,029 +0.02(+4.00%)
Sep 23, 2019 0.5100 0.5100 0.5000 0.5000 51,250 -0.02(-3.85%)
Sep 20, 2019 0.5400 0.5500 0.5200 0.5200 175,498 +0.00(+0.00%)
Sep 19, 2019 0.5000 0.5400 0.5000 0.5200 115,384 +0.03(+5.05%)
Sep 18, 2019 0.5100 0.5100 0.4950 0.4950 33,100 +0.02(+3.13%)
Sep 17, 2019 0.4700 0.5100 0.4700 0.4800 47,505 -0.01(-2.04%)
Sep 16, 2019 0.4900 0.4900 0.4900 0.4900 8,800 -0.01(-2.00%)
Sep 13, 2019 0.5200 0.5200 0.5000 0.5000 17,500 -0.01(-1.96%)
Sep 12, 2019 0.4950 0.5100 0.4850 0.5100 30,975 +0.03(+5.15%)
Sep 11, 2019 0.5200 0.5400 0.4850 0.4850 58,555 -0.04(-6.73%)
Sep 10, 2019 0.5000 0.5200 0.4800 0.5200 89,560 +0.03(+5.05%)
Sep 09, 2019 0.5100 0.5300 0.4950 0.4950 58,239 -0.01(-1.00%)
Sep 06, 2019 0.4700 0.5000 0.4700 0.5000 87,000 +0.02(+4.17%)
Sep 05, 2019 0.5100 0.5100 0.4800 0.4800 78,700 -0.04(-7.69%)
Sep 04, 2019 0.5100 0.5300 0.5000 0.5200 120,919 +0.01(+1.96%)
Sep 03, 2019 0.4900 0.5200 0.4900 0.5100 103,400 +0.02(+4.08%)
Aug 30, 2019 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Aug 29, 2019 0.4900 0.5000 0.4800 0.4800 118,559 -0.02(-4.00%)
Aug 28, 2019 0.4900 0.5000 0.4900 0.5000 117,000 +0.01(+2.04%)
Aug 27, 2019 0.4750 0.4900 0.4700 0.4900 67,600 +0.00(+0.00%)
Aug 26, 2019 0.4800 0.4900 0.4600 0.4900 95,150 +0.02(+3.16%)
Aug 23, 2019 0.4650 0.4750 0.4500 0.4750 161,600 +0.01(+1.06%)
Aug 22, 2019 0.4700 0.4750 0.4600 0.4700 74,400 +0.00(+0.00%)
Aug 21, 2019 0.4200 0.4750 0.4000 0.4700 507,480 +0.08(+20.51%)
Aug 20, 2019 0.3900 0.4000 0.3900 0.3900 128,220 +0.01(+2.63%)
Aug 19, 2019 0.4100 0.4100 0.3800 0.3800 58,500 +0.02(+4.11%)
Aug 16, 2019 0.4100 0.4100 0.3650 0.3650 68,900 -0.04(-10.98%)
Aug 15, 2019 0.4250 0.4350 0.4100 0.4100 19,800 -0.03(-6.82%)
Aug 14, 2019 0.4650 0.4700 0.4400 0.4400 159,500 +0.02(+4.76%)
Aug 13, 2019 0.4500 0.4500 0.4200 0.4200 140,277 +0.00(+0.00%)
Aug 12, 2019 0.4100 0.4200 0.4100 0.4200 52,900 +0.02(+5.00%)
Aug 09, 2019 0.4000 0.4000 0.4000 0.4000 1,650 +0.01(+2.56%)
Aug 08, 2019 0.4350 0.4350 0.3900 0.3900 73,634 -0.05(-11.36%)
Aug 07, 2019 0.3850 0.4500 0.3850 0.4400 290,333 +0.07(+18.92%)
Aug 06, 2019 0.3900 0.4050 0.3700 0.3700 80,825 -0.01(-2.63%)
Aug 02, 2019 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Aug 01, 2019 0.3900 0.4000 0.3800 0.3900 16,000 +0.01(+2.63%)
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%)
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.