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 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%)
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%)
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.