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 (%)
Dec 30, 2022 0.2600 0 +0.01(+4.00%)
Dec 29, 2022 0.2550 0.2550 0.2500 0.2500 5,000 +0.00(+0.00%)
Dec 28, 2022 0.2600 0.2600 0.2500 0.2500 4,523 -0.01(-3.85%)
Dec 23, 2022 0.2600 0 -0.02(-8.77%)
Dec 22, 2022 0.2650 0.2850 0.2650 0.2850 24,500 +0.01(+5.56%)
Dec 21, 2022 0.2700 0.2700 0.2700 0.2700 10,000 -0.01(-1.82%)
Dec 20, 2022 0.2850 0.2850 0.2650 0.2750 34,000 +0.00(+0.00%)
Dec 19, 2022 0.2550 0.3000 0.2550 0.2750 28,800 +0.02(+5.77%)
Dec 16, 2022 0.2600 0.2600 0.2600 0.2600 500 +0.01(+4.00%)
Dec 14, 2022 0.2500 250 -0.01(-1.96%)
Dec 13, 2022 0.2700 0.2700 0.2550 0.2550 21,843 -0.01(-3.77%)
Dec 12, 2022 0.2650 0.2650 0.2650 0.2650 2,445 -0.01(-1.85%)
Dec 09, 2022 0.2800 0.2800 0.2700 0.2700 25,000 -0.01(-1.82%)
Dec 07, 2022 0.2750 0 +0.00(+0.00%)
Dec 06, 2022 0.2750 0.2750 0.2750 0.2750 6,400 -0.01(-1.79%)
Dec 05, 2022 0.2750 0.2800 0.2750 0.2800 41,000 +0.01(+1.82%)
Dec 01, 2022 0.2750 0 -0.01(-1.79%)
Nov 30, 2022 0.2800 0.2800 0.2800 0.2800 9,610 -0.00(-1.75%)
Nov 29, 2022 0.2850 0.2850 0.2850 0.2850 5,500 +0.00(+0.00%)
Nov 28, 2022 0.3000 0.3000 0.2850 0.2850 8,175 -0.02(-5.00%)
Nov 25, 2022 0.2850 0.3000 0.2850 0.3000 2,000 +0.01(+3.45%)
Nov 23, 2022 0.2900 0 +0.01(+1.75%)
Nov 22, 2022 0.2850 0.2850 0.2850 0.2850 2,000 +0.01(+3.64%)
Nov 21, 2022 0.2750 0.2750 0.2750 0.2750 672 -0.02(-8.33%)
Nov 17, 2022 0.3000 0 +0.01(+1.69%)
Nov 15, 2022 0.2950 0 +0.01(+1.72%)
Nov 14, 2022 0.2900 0.2900 0.2900 0.2900 10,204 -0.01(-3.33%)
Nov 11, 2022 0.3050 0.3050 0.3000 0.3000 1,000 -0.01(-3.23%)
Nov 10, 2022 0.3200 0.3200 0.3100 0.3100 6,500 -0.02(-6.06%)
Nov 09, 2022 0.2950 0.3300 0.2950 0.3300 17,600 +0.04(+11.86%)
Nov 08, 2022 0.2800 0.2950 0.2800 0.2950 16,000 +0.01(+1.72%)
Nov 07, 2022 0.2900 0.2900 0.2900 0.2900 2,149 -0.01(-1.69%)
Nov 04, 2022 0.2900 0.2950 0.2900 0.2950 5,667 +0.02(+7.27%)
Nov 03, 2022 0.2750 0.2750 0.2750 0.2750 5,000 -0.01(-5.17%)
Oct 31, 2022 0.2900 0 -0.01(-1.69%)
Oct 26, 2022 0.2950 0 +0.00(+0.00%)
Oct 25, 2022 0.2950 0.2950 0.2950 0.2950 1,751 -0.01(-1.67%)
Oct 24, 2022 0.2800 0.3000 0.2800 0.3000 45,003 +0.00(+0.00%)
Oct 20, 2022 0.3000 0 -0.01(-3.23%)
Oct 19, 2022 0.3000 0.3100 0.2950 0.3100 45,890 +0.03(+8.77%)
Oct 18, 2022 0.2800 0.2950 0.2800 0.2850 29,500 +0.01(+3.64%)
Oct 13, 2022 0.2750 175 -0.02(-6.78%)
Oct 11, 2022 0.2950 0 -0.01(-1.67%)
Oct 07, 2022 0.3000 0 +0.00(+0.00%)
Oct 06, 2022 0.2950 0.3000 0.2950 0.3000 63,500 +0.01(+1.69%)
Oct 05, 2022 0.2650 0.2950 0.2650 0.2950 38,745 +0.01(+5.36%)
Oct 04, 2022 0.2700 0.3000 0.2700 0.2800 87,450 +0.02(+5.66%)
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.