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 (%)
Sep 29, 2017 0.4400 0.4500 0.4350 0.4450 24,500 +0.01(+1.14%)
Sep 28, 2017 0.4500 0.4500 0.4400 0.4400 17,000 +0.01(+1.15%)
Sep 27, 2017 0.4400 0.4500 0.4350 0.4350 56,000 +0.00(+0.00%)
Sep 26, 2017 0.4550 0.4550 0.4300 0.4350 150,750 -0.03(-6.45%)
Sep 25, 2017 0.4700 0.4700 0.4600 0.4650 54,502 +0.00(+0.00%)
Sep 22, 2017 0.4650 0.4700 0.4650 0.4650 12,500 +0.01(+1.09%)
Sep 21, 2017 0.4850 0.4850 0.4600 0.4600 30,100 -0.01(-2.13%)
Sep 20, 2017 0.4750 0.4750 0.4600 0.4700 111,500 +0.00(+0.00%)
Sep 19, 2017 0.4650 0.4850 0.4650 0.4700 82,450 -0.01(-2.08%)
Sep 18, 2017 0.5000 0.5000 0.4800 0.4800 19,908 -0.02(-4.00%)
Sep 15, 2017 0.5300 0.5300 0.4800 0.5000 237,196 -0.01(-1.96%)
Sep 14, 2017 0.5000 0.5200 0.4800 0.5100 24,016 +0.02(+4.08%)
Sep 13, 2017 0.5000 0.5000 0.4850 0.4900 20,000 -0.01(-2.00%)
Sep 12, 2017 0.5100 0.5100 0.4850 0.5000 27,660 -0.01(-1.96%)
Sep 11, 2017 0.4700 0.5100 0.4700 0.5100 12,680 +0.04(+7.37%)
Sep 08, 2017 0.5000 0.5000 0.4700 0.4750 12,500 -0.02(-3.06%)
Sep 07, 2017 0.5000 0.5100 0.4700 0.4900 65,309 -0.01(-2.00%)
Sep 06, 2017 0.5300 0.5300 0.5000 0.5000 92,681 -0.02(-3.85%)
Sep 05, 2017 0.5400 0.5400 0.5100 0.5200 16,032 +0.02(+4.00%)
Sep 01, 2017 0.5100 0.5300 0.5000 0.5000 33,075 -0.01(-1.96%)
Aug 31, 2017 0.5200 0.5200 0.5000 0.5100 29,000 -0.01(-1.92%)
Aug 30, 2017 0.5000 0.5200 0.5000 0.5200 33,100 +0.03(+6.12%)
Aug 29, 2017 0.5000 0.5000 0.4900 0.4900 248,451 -0.01(-1.01%)
Aug 28, 2017 0.5000 0.5000 0.4600 0.4950 37,126 +0.02(+3.13%)
Aug 25, 2017 0.4800 0.5000 0.4800 0.4800 101,496 +0.01(+2.13%)
Aug 24, 2017 0.4800 0.4950 0.4600 0.4700 18,439 -0.01(-2.08%)
Aug 23, 2017 0.5000 0.5100 0.4800 0.4800 58,822 -0.01(-2.04%)
Aug 22, 2017 0.5100 0.5100 0.4900 0.4900 29,830 -0.01(-2.00%)
Aug 21, 2017 0.5100 0.5400 0.5000 0.5000 14,345 -0.02(-3.85%)
Aug 18, 2017 0.5800 0.5800 0.5200 0.5200 113,736 -0.05(-8.77%)
Aug 17, 2017 0.4950 0.5800 0.4950 0.5700 130,578 +0.06(+11.76%)
Aug 16, 2017 0.5100 0.5100 0.5000 0.5100 16,033 +0.02(+3.03%)
Aug 15, 2017 0.5000 0.5200 0.4950 0.4950 27,978 -0.04(-6.60%)
Aug 14, 2017 0.5100 0.5300 0.5000 0.5300 30,000 +0.01(+1.92%)
Aug 11, 2017 0.4950 0.5200 0.4950 0.5200 47,980 +0.02(+4.00%)
Aug 10, 2017 0.5000 0.5200 0.4600 0.5000 80,269 +0.01(+2.04%)
Aug 09, 2017 0.4600 0.4950 0.4600 0.4900 63,296 +0.03(+6.52%)
Aug 08, 2017 0.4150 0.4600 0.4100 0.4600 139,660 +0.05(+13.58%)
Aug 04, 2017 0.4200 0.4200 0.4050 0.4050 21,000 -0.01(-3.57%)
Aug 03, 2017 0.4200 0.4200 0.4100 0.4200 32,000 +0.00(+0.00%)
Aug 02, 2017 0.4150 0.4350 0.4150 0.4200 49,500 -0.01(-2.33%)
Aug 01, 2017 0.4300 0.4500 0.4150 0.4300 41,000 -0.01(-2.27%)
Jul 31, 2017 0.4250 0.4400 0.4175 0.4400 38,550 +0.03(+7.32%)
Jul 28, 2017 0.4200 0.4200 0.4000 0.4100 14,400 +0.00(+0.00%)
Jul 27, 2017 0.4200 0.4200 0.4000 0.4100 48,000 -0.01(-1.20%)
Jul 26, 2017 0.4250 0.4250 0.4150 0.4150 32,030 -0.01(-2.35%)
Jul 25, 2017 0.4325 0.4400 0.4200 0.4250 16,739 -0.02(-3.41%)
Jul 24, 2017 0.4300 0.4400 0.4250 0.4400 16,500 +0.01(+2.33%)
Jul 21, 2017 0.4600 0.4600 0.4150 0.4300 109,500 +0.00(+0.00%)
Jul 20, 2017 0.4300 0.4300 0.4300 0.4300 34,600 +0.01(+2.38%)
Jul 19, 2017 0.4250 0.4250 0.4100 0.4200 80,500 -0.01(-1.18%)
Jul 18, 2017 0.4200 0.4300 0.4200 0.4250 44,970 -0.01(-1.16%)
Jul 17, 2017 0.4550 0.4550 0.4100 0.4300 111,033 -0.03(-6.52%)
Jul 14, 2017 0.4600 0.4700 0.4550 0.4600 20,600 +0.01(+1.10%)
Jul 13, 2017 0.4550 0.4550 0.4550 0.4550 5,000 -0.01(-2.15%)
Jul 12, 2017 0.4650 0.4900 0.4650 0.4650 20,611 -0.00(-1.06%)
Jul 11, 2017 0.4900 0.5000 0.4650 0.4700 18,000 -0.03(-6.00%)
Jul 10, 2017 0.4700 0.5000 0.4600 0.5000 78,800 +0.01(+2.04%)
Jul 07, 2017 0.4900 0.5100 0.4800 0.4900 59,710 -0.05(-9.26%)
Jul 06, 2017 0.5100 0.5400 0.5000 0.5400 66,359 +0.04(+8.00%)
Jul 05, 2017 0.4900 0.5000 0.4900 0.5000 6,500 +0.00(+0.00%)
Jul 04, 2017 0.5100 0.5300 0.5000 0.5000 21,500 -0.05(-9.09%)
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.