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 (%)
Aug 26, 2022 0.2550 0 -0.02(-5.56%)
Aug 25, 2022 0.2700 0.2700 0.2700 0.2700 7,000 +0.01(+3.85%)
Aug 24, 2022 0.2600 0.2600 0.2600 0.2600 38,800 +0.00(+0.00%)
Aug 22, 2022 0.2600 0 -0.01(-1.89%)
Aug 17, 2022 0.2650 0 -0.01(-1.85%)
Aug 16, 2022 0.2700 0.2700 0.2700 0.2700 4,500 +0.00(+0.00%)
Aug 15, 2022 0.2700 0.2700 0.2700 0.2700 5,595 +0.00(+0.00%)
Aug 12, 2022 0.2700 0.2700 0.2700 0.2700 500 +0.01(+3.85%)
Aug 11, 2022 0.2700 0.2700 0.2600 0.2600 2,606 -0.02(-7.14%)
Aug 08, 2022 0.2800 376 +0.00(+0.00%)
Aug 03, 2022 0.2800 0 +0.02(+5.66%)
Jul 29, 2022 0.2650 95 +0.01(+1.92%)
Jul 28, 2022 0.2600 0.2600 0.2600 0.2600 2,300 +0.01(+4.00%)
Jul 27, 2022 0.2450 0.2500 0.2450 0.2500 18,400 +0.02(+6.38%)
Jul 26, 2022 0.2350 0.2350 0.2350 0.2350 46,666 +0.00(+2.17%)
Jul 22, 2022 0.2300 0 +0.01(+4.55%)
Jul 21, 2022 0.2200 0.2200 0.2200 0.2200 4,500 -0.01(-4.35%)
Jul 20, 2022 0.2300 0.2300 0.2300 0.2300 23,647 -0.01(-6.12%)
Jul 19, 2022 0.2450 0.2450 0.2450 0.2450 1,500 +0.01(+6.52%)
Jul 18, 2022 0.2350 0.2350 0.2300 0.2300 8,500 -0.00(-2.13%)
Jul 15, 2022 0.2350 0.2350 0.2350 0.2350 2,000 +0.00(+0.00%)
Jul 14, 2022 0.2350 0.2350 0.2300 0.2350 105,500 +0.00(+2.17%)
Jul 13, 2022 0.2500 0.2500 0.2300 0.2300 53,500 -0.00(-2.13%)
Jul 12, 2022 0.2550 0.2550 0.2350 0.2350 177,500 -0.02(-6.00%)
Jul 11, 2022 0.2550 0.2550 0.2500 0.2500 38,200 +0.00(+0.00%)
Jul 08, 2022 0.2600 0.2600 0.2500 0.2500 36,500 -0.01(-1.96%)
Jul 07, 2022 0.2550 0.2550 0.2550 0.2550 2,613 -0.01(-1.92%)
Jul 06, 2022 0.2600 0.2600 0.2550 0.2600 84,000 +0.00(+0.00%)
Jul 05, 2022 0.2650 0.2700 0.2600 0.2600 45,425 -0.01(-1.89%)
Jul 04, 2022 0.2700 0.2700 0.2650 0.2650 2,758 +0.01(+1.92%)
Jun 30, 2022 0.2600 0 +0.00(+0.00%)
Jun 29, 2022 0.2650 0.2650 0.2600 0.2600 23,725 -0.02(-7.14%)
Jun 28, 2022 0.2800 0.2800 0.2800 0.2800 11,375 +0.00(+0.00%)
Jun 27, 2022 0.2800 0.2800 0.2800 0.2800 1,875 -0.01(-3.45%)
Jun 24, 2022 0.2700 0.2900 0.2500 0.2900 121,227 +0.01(+5.45%)
Jun 23, 2022 0.2850 0.2850 0.2750 0.2750 100,801 -0.01(-1.79%)
Jun 22, 2022 0.2750 0.2800 0.2750 0.2800 23,030 +0.00(+0.00%)
Jun 21, 2022 0.2850 0.2850 0.2800 0.2800 75,001 -0.00(-1.75%)
Jun 20, 2022 0.2850 0.2850 0.2850 0.2850 8,744 +0.00(+1.79%)
Jun 17, 2022 0.2850 0.2850 0.2800 0.2800 35,190 -0.00(-1.75%)
Jun 16, 2022 0.3050 0.3050 0.2850 0.2850 112,500 -0.02(-6.56%)
Jun 15, 2022 0.3050 0.3050 0.3050 0.3050 12,050 +0.00(+0.00%)
Jun 14, 2022 0.3050 0.3050 0.3050 0.3050 35,500 +0.00(+0.00%)
Jun 13, 2022 0.3100 0.3100 0.3050 0.3050 61,204 -0.01(-3.17%)
Jun 08, 2022 0.3150 490 -0.01(-3.08%)
Jun 07, 2022 0.3250 0.3250 0.3250 0.3250 7,000 +0.00(+0.00%)
Jun 06, 2022 0.3250 0.3250 0.3250 0.3250 800 +0.01(+3.17%)
Jun 03, 2022 0.3150 0.3200 0.3150 0.3150 12,734 +0.02(+5.00%)
Jun 02, 2022 0.3050 0.3050 0.3000 0.3000 20,000 +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.