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 30, 2022 0.2450 0.2600 0.2450 0.2600 15,000 +0.03(+10.64%)
Sep 29, 2022 0.2350 0.2350 0.2350 0.2350 500 -0.02(-6.00%)
Sep 23, 2022 0.2500 0 +0.00(+0.00%)
Sep 21, 2022 0.2500 0 +0.01(+4.17%)
Sep 20, 2022 0.2400 0.2400 0.2400 0.2400 58,000 +0.00(+0.00%)
Sep 19, 2022 0.2350 0.2400 0.2300 0.2400 25,511 +0.00(+0.00%)
Sep 15, 2022 0.2400 0 +0.01(+2.13%)
Sep 13, 2022 0.2350 450 +0.00(+0.00%)
Sep 09, 2022 0.2350 188 +0.00(+0.00%)
Sep 08, 2022 0.2350 0.2350 0.2350 0.2350 4,000 -0.01(-2.08%)
Sep 07, 2022 0.2400 0.2400 0.2400 0.2400 2,145 +0.01(+2.13%)
Sep 06, 2022 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+0.00%)
Sep 02, 2022 0.2350 0 -0.01(-2.08%)
Sep 01, 2022 0.2450 0.2450 0.2400 0.2400 16,326 -0.02(-5.88%)
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%)
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.