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, 2020 0.5700 0.5800 0.5600 0.5800 42,414 +0.02(+3.57%)
Sep 29, 2020 0.5800 0.5800 0.5600 0.5600 8,740 -0.02(-3.45%)
Sep 28, 2020 0.5600 0.5800 0.5600 0.5800 19,205 +0.02(+3.57%)
Sep 25, 2020 0.5400 0.5600 0.5400 0.5600 60,560 +0.00(+0.00%)
Sep 24, 2020 0.5300 0.5600 0.5300 0.5600 20,560 +0.02(+3.70%)
Sep 23, 2020 0.5400 0.5400 0.5200 0.5400 37,100 +0.01(+1.89%)
Sep 22, 2020 0.5700 0.5900 0.5300 0.5300 225,500 -0.04(-7.02%)
Sep 21, 2020 0.6100 0.6100 0.5700 0.5700 135,817 -0.04(-6.56%)
Sep 18, 2020 0.6100 0.6400 0.6100 0.6100 64,400 +0.00(+0.00%)
Sep 17, 2020 0.6200 0.6200 0.6100 0.6100 75,071 -0.02(-3.17%)
Sep 16, 2020 0.6400 0.6400 0.6300 0.6300 48,585 +0.00(+0.00%)
Sep 15, 2020 0.6400 0.6400 0.6300 0.6300 58,176 +0.00(+0.00%)
Sep 14, 2020 0.6400 0.6400 0.6200 0.6300 52,886 -0.01(-1.56%)
Sep 11, 2020 0.6500 0.6500 0.6400 0.6400 32,951 -0.01(-1.54%)
Sep 10, 2020 0.6600 0.6700 0.6500 0.6500 57,791 +0.01(+1.56%)
Sep 09, 2020 0.6400 0.6400 0.6400 0.6400 2,550 +0.00(+0.00%)
Sep 08, 2020 0.6200 0.6400 0.6200 0.6400 42,119 +0.00(+0.00%)
Sep 04, 2020 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 03, 2020 0.6600 0.6600 0.6300 0.6400 52,311 -0.02(-3.03%)
Sep 02, 2020 0.6800 0.6800 0.6500 0.6600 16,000 -0.01(-1.49%)
Sep 01, 2020 0.6800 0.6800 0.6500 0.6700 53,773 +0.03(+4.69%)
Aug 31, 2020 0.6600 0.6700 0.6400 0.6400 18,689 -0.02(-3.03%)
Aug 28, 2020 0.6500 0.6700 0.6400 0.6600 55,584 +0.00(+0.00%)
Aug 27, 2020 0.6600 0.6600 0.6600 0.6600 4,800 +0.03(+4.76%)
Aug 26, 2020 0.6300 0.6300 0.6100 0.6300 20,000 +0.02(+3.28%)
Aug 25, 2020 0.6600 0.6600 0.6100 0.6100 157,941 -0.06(-8.96%)
Aug 24, 2020 0.6900 0.7200 0.6700 0.6700 63,029 +0.00(+0.00%)
Aug 21, 2020 0.6900 0.6900 0.6600 0.6700 68,901 -0.02(-2.90%)
Aug 20, 2020 0.7000 0.7200 0.6900 0.6900 31,000 -0.01(-1.43%)
Aug 19, 2020 0.7100 0.7100 0.6900 0.7000 15,504 -0.01(-1.41%)
Aug 18, 2020 0.7300 0.7300 0.7100 0.7100 44,299 -0.01(-1.39%)
Aug 17, 2020 0.7100 0.7200 0.7100 0.7200 35,388 +0.01(+1.41%)
Aug 14, 2020 0.7200 0.7300 0.7000 0.7100 133,566 -0.04(-5.33%)
Aug 13, 2020 0.6800 0.7500 0.6800 0.7500 96,855 +0.09(+13.64%)
Aug 12, 2020 0.6600 0.6800 0.6600 0.6600 62,502 +0.00(+0.00%)
Aug 11, 2020 0.6800 0.6900 0.6600 0.6600 59,928 -0.05(-7.04%)
Aug 10, 2020 0.7200 0.7300 0.7100 0.7100 45,122 +0.02(+2.90%)
Aug 07, 2020 0.7800 0.7800 0.6900 0.6900 213,171 -0.09(-11.54%)
Aug 06, 2020 0.7600 0.7800 0.7300 0.7800 80,910 +0.02(+2.63%)
Aug 05, 2020 0.7800 0.8000 0.7400 0.7600 199,116 +0.02(+2.70%)
Aug 04, 2020 0.7100 0.7800 0.7000 0.7400 228,740 +0.03(+4.23%)
Jul 31, 2020 0.7100 0.7100 0.7100 0 +0.05(+7.58%)
Jul 30, 2020 0.6800 0.7000 0.6600 0.6600 122,596 -0.07(-9.59%)
Jul 29, 2020 0.7300 0.7300 0.7000 0.7300 97,075 -0.01(-1.35%)
Jul 28, 2020 0.7400 0.7500 0.7200 0.7400 115,300 +0.01(+1.37%)
Jul 27, 2020 0.7000 0.7500 0.7000 0.7300 266,443 +0.05(+7.35%)
Jul 24, 2020 0.6800 0.6800 0.6500 0.6800 91,753 +0.00(+0.00%)
Jul 23, 2020 0.7000 0.7000 0.6700 0.6800 114,586 -0.02(-2.86%)
Jul 22, 2020 0.7000 0.7000 0.6800 0.7000 195,400 +0.02(+2.94%)
Jul 21, 2020 0.7000 0.7000 0.6500 0.6800 206,270 +0.00(+0.00%)
Jul 20, 2020 0.6900 0.6900 0.6700 0.6800 124,669 +0.00(+0.00%)
Jul 17, 2020 0.6800 0.6900 0.6700 0.6800 36,677 +0.00(+0.00%)
Jul 16, 2020 0.6500 0.6800 0.6300 0.6800 174,515 +0.04(+6.25%)
Jul 15, 2020 0.6600 0.6600 0.6100 0.6400 80,677 +0.00(+0.00%)
Jul 14, 2020 0.6600 0.6600 0.6400 0.6400 88,304 -0.03(-4.48%)
Jul 13, 2020 0.6600 0.7000 0.6600 0.6700 145,290 +0.01(+1.52%)
Jul 10, 2020 0.6800 0.6800 0.6600 0.6600 48,452 +0.01(+1.54%)
Jul 09, 2020 0.7000 0.7000 0.6500 0.6500 76,700 -0.04(-5.80%)
Jul 08, 2020 0.6800 0.6900 0.6300 0.6900 217,756 +0.01(+1.47%)
Jul 07, 2020 0.6700 0.7200 0.6700 0.6800 114,503 -0.01(-1.45%)
Jul 06, 2020 0.7100 0.7200 0.6700 0.6900 136,408 +0.00(+0.00%)
Jul 03, 2020 0.5900 0.7000 0.5900 0.6900 372,942 +0.11(+18.97%)
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.