Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strategic Metals Ltd (TSV: SMD )

0.2100 +0.0100 (+5.00%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 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 (%)
May 26, 2022 0.3250 0 +0.01(+1.56%)
May 25, 2022 0.3200 0.3200 0.3200 0.3200 1,570 +0.00(+0.00%)
May 24, 2022 0.3100 0.3200 0.3100 0.3200 95,900 +0.02(+6.67%)
May 20, 2022 0.3000 0 +0.01(+3.45%)
May 19, 2022 0.2900 0.2900 0.2900 0.2900 4,000 -0.01(-3.33%)
May 17, 2022 0.3000 0 +0.01(+3.45%)
May 16, 2022 0.2850 0.2950 0.2800 0.2900 113,400 -0.01(-3.33%)
May 13, 2022 0.3000 0.3000 0.3000 0.3000 14,000 +0.01(+3.45%)
May 12, 2022 0.3000 0.3000 0.2900 0.2900 41,500 -0.01(-3.33%)
May 11, 2022 0.3000 0.3000 0.3000 0.3000 1,000 +0.01(+3.45%)
May 10, 2022 0.3000 0.3000 0.2900 0.2900 36,500 +0.00(+0.00%)
May 09, 2022 0.3100 0.3100 0.2900 0.2900 162,585 -0.03(-7.94%)
May 06, 2022 0.3150 0.3150 0.3150 0.3150 5,000 +0.00(+0.00%)
May 05, 2022 0.3250 0.3250 0.3150 0.3150 22,399 -0.01(-3.08%)
May 04, 2022 0.3200 0.3250 0.3150 0.3250 25,200 -0.01(-1.52%)
May 03, 2022 0.3250 0.3300 0.3200 0.3300 59,401 +0.01(+1.54%)
May 02, 2022 0.3300 0.3300 0.3250 0.3250 62,005 -0.01(-1.52%)
Apr 29, 2022 0.3300 0.3300 0.3300 0.3300 5,000 +0.00(+0.00%)
Apr 27, 2022 0.3300 0 +0.01(+3.13%)
Apr 26, 2022 0.3350 0.3400 0.3200 0.3200 26,901 -0.02(-5.88%)
Apr 25, 2022 0.3500 0.3500 0.3400 0.3400 37,514 -0.01(-2.86%)
Apr 22, 2022 0.3650 0.3650 0.3500 0.3500 93,686 -0.02(-5.41%)
Apr 21, 2022 0.3750 0.3750 0.3700 0.3700 78,150 +0.00(+0.00%)
Apr 20, 2022 0.3750 0.3800 0.3700 0.3700 19,241 -0.01(-1.33%)
Apr 19, 2022 0.3800 0.3800 0.3750 0.3750 20,100 -0.01(-2.60%)
Apr 18, 2022 0.3850 0.3850 0.3850 0.3850 3,050 +0.01(+1.32%)
Apr 14, 2022 0.3800 0 -0.01(-1.30%)
Apr 13, 2022 0.3850 0.3850 0.3850 0.3850 6,000 -0.02(-3.75%)
Apr 12, 2022 0.3900 0.4050 0.3900 0.4000 17,000 +0.00(+0.00%)
Apr 08, 2022 0.4000 0 +0.00(+0.00%)
Apr 06, 2022 0.4000 0 +0.02(+3.90%)
Apr 04, 2022 0.3850 50 -0.02(-4.94%)
Apr 01, 2022 0.3900 0.4100 0.3900 0.4050 20,250 +0.00(+0.00%)
Mar 31, 2022 0.4100 0.4100 0.4050 0.4050 6,980 +0.00(+0.00%)
Mar 30, 2022 0.4100 0.4100 0.3900 0.4050 31,450 -0.00(-1.22%)
Mar 29, 2022 0.3900 0.4100 0.3900 0.4100 239,520 +0.01(+2.50%)
Mar 28, 2022 0.4000 0.4000 0.4000 0.4000 7,201 +0.01(+2.56%)
Mar 24, 2022 0.3900 0 -0.01(-2.50%)
Mar 23, 2022 0.3850 0.4000 0.3850 0.4000 18,200 +0.03(+6.67%)
Mar 22, 2022 0.3900 0.3950 0.3750 0.3750 46,000 -0.01(-2.60%)
Mar 21, 2022 0.3950 0.3950 0.3850 0.3850 27,010 +0.01(+1.32%)
Mar 18, 2022 0.3800 0.3800 0.3800 0.3800 24,501 +0.01(+1.33%)
Mar 17, 2022 0.3750 0.3800 0.3750 0.3750 19,010 +0.01(+1.35%)
Mar 16, 2022 0.3980 0.3980 0.3700 0.3700 102,310 -0.03(-7.50%)
Mar 15, 2022 0.3900 0.4000 0.3900 0.4000 26,750 +0.01(+1.27%)
Mar 14, 2022 0.4000 0.4000 0.3950 0.3950 12,180 -0.01(-1.25%)
Mar 11, 2022 0.4000 0.4000 0.4000 0.4000 11,015 -0.01(-2.44%)
Mar 10, 2022 0.4100 0.4100 0.4100 0.4100 7,972 +0.00(+0.00%)
Mar 08, 2022 0.4100 0 +0.00(+0.00%)
Mar 07, 2022 0.4100 0.4100 0.4100 0.4100 41,923 +0.01(+2.50%)
Mar 04, 2022 0.4000 0.4050 0.3900 0.4000 97,398 -0.01(-2.44%)
Mar 03, 2022 0.4100 0.4100 0.3850 0.4100 13,100 +0.01(+3.80%)
Mar 02, 2022 0.3900 0.4000 0.3850 0.3950 99,328 +0.01(+2.60%)
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.