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 29, 2020 0.4600 0.5000 0.4500 0.4800 137,965 +0.03(+6.67%)
May 28, 2020 0.4400 0.4700 0.4400 0.4500 65,502 +0.01(+2.27%)
May 27, 2020 0.4300 0.4400 0.4200 0.4400 87,840 +0.01(+2.33%)
May 26, 2020 0.4400 0.4400 0.4200 0.4300 246,552 -0.01(-2.27%)
May 25, 2020 0.4400 0.4400 0.4300 0.4400 62,001 +0.00(+0.00%)
May 22, 2020 0.4300 0.4400 0.4200 0.4400 120,600 +0.03(+6.02%)
May 21, 2020 0.4300 0.4300 0.4050 0.4150 61,974 -0.01(-1.19%)
May 20, 2020 0.4200 0.4300 0.4200 0.4200 250,500 +0.00(+0.00%)
May 19, 2020 0.4200 0.4300 0.3950 0.4200 278,695 +0.01(+2.44%)
May 15, 2020 0.4100 0.4100 0.4100 0 +0.02(+5.13%)
May 14, 2020 0.3750 0.3900 0.3700 0.3900 104,436 +0.02(+5.41%)
May 13, 2020 0.4000 0.4000 0.3700 0.3700 108,431 -0.03(-6.33%)
May 12, 2020 0.4050 0.4100 0.3950 0.3950 112,159 -0.01(-3.66%)
May 11, 2020 0.4200 0.4200 0.4000 0.4100 74,879 +0.00(+0.00%)
May 08, 2020 0.4150 0.4300 0.4100 0.4100 86,285 -0.02(-4.65%)
May 07, 2020 0.4200 0.4300 0.4100 0.4300 131,936 +0.02(+3.61%)
May 06, 2020 0.4150 0.4250 0.4100 0.4150 93,500 -0.01(-1.19%)
May 05, 2020 0.4200 0.4200 0.4150 0.4200 6,620 -0.01(-2.33%)
May 04, 2020 0.4200 0.4300 0.4200 0.4300 25,940 +0.01(+2.38%)
May 01, 2020 0.4200 0.4250 0.4150 0.4200 42,735 +0.01(+2.44%)
Apr 30, 2020 0.4300 0.4300 0.4050 0.4100 64,333 -0.02(-4.65%)
Apr 29, 2020 0.4050 0.4300 0.4050 0.4300 136,643 +0.03(+7.50%)
Apr 28, 2020 0.4000 0.4000 0.4000 0.4000 79,100 +0.01(+2.56%)
Apr 27, 2020 0.4300 0.4300 0.3900 0.3900 120,466 -0.01(-1.27%)
Apr 24, 2020 0.3900 0.3950 0.3900 0.3950 6,700 +0.01(+2.60%)
Apr 23, 2020 0.3900 0.4050 0.3850 0.3850 150,300 -0.01(-1.28%)
Apr 22, 2020 0.3700 0.3900 0.3600 0.3900 31,445 +0.00(+0.00%)
Apr 21, 2020 0.3950 0.3950 0.3450 0.3900 58,870 +0.02(+5.41%)
Apr 20, 2020 0.3900 0.3900 0.3700 0.3700 63,700 -0.03(-7.50%)
Apr 17, 2020 0.3800 0.4300 0.3800 0.4000 188,530 +0.01(+2.56%)
Apr 16, 2020 0.3800 0.3950 0.3600 0.3900 92,120 +0.02(+5.41%)
Apr 15, 2020 0.3700 0.4000 0.3500 0.3700 110,600 +0.02(+5.71%)
Apr 14, 2020 0.3500 0.3500 0.3400 0.3500 42,863 +0.01(+1.45%)
Apr 13, 2020 0.2900 0.3450 0.2900 0.3450 99,750 +0.05(+18.97%)
Apr 09, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 08, 2020 0.2850 0.2900 0.2750 0.2900 57,200 +0.01(+3.57%)
Apr 07, 2020 0.3050 0.3100 0.2800 0.2800 69,000 +0.00(+0.00%)
Apr 06, 2020 0.2750 0.2800 0.2650 0.2800 50,800 +0.01(+1.82%)
Apr 03, 2020 0.2750 0.2850 0.2600 0.2750 57,859 +0.00(+0.00%)
Apr 02, 2020 0.2850 0.3050 0.2750 0.2750 68,800 -0.01(-3.51%)
Apr 01, 2020 0.2700 0.2850 0.2550 0.2850 19,100 -0.04(-10.94%)
Mar 31, 2020 0.3200 0.3350 0.3200 0.3200 65,200 +0.02(+6.67%)
Mar 30, 2020 0.2900 0.3000 0.2750 0.3000 77,500 +0.00(+0.00%)
Mar 27, 2020 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Mar 26, 2020 0.2900 0.3200 0.2900 0.3000 143,600 +0.01(+1.69%)
Mar 25, 2020 0.2900 0.2950 0.2850 0.2950 125,895 -0.01(-1.67%)
Mar 24, 2020 0.2800 0.3000 0.2800 0.3000 79,000 +0.02(+9.09%)
Mar 23, 2020 0.2650 0.2950 0.2600 0.2750 50,700 +0.03(+10.00%)
Mar 20, 2020 0.2650 0.2750 0.2500 0.2500 42,500 -0.02(-7.41%)
Mar 19, 2020 0.2900 0.2950 0.2700 0.2700 67,300 -0.02(-6.90%)
Mar 18, 2020 0.2850 0.2900 0.2700 0.2900 46,000 +0.00(+0.00%)
Mar 17, 2020 0.2900 0.3000 0.2800 0.2900 184,271 +0.00(+0.00%)
Mar 16, 2020 0.2800 0.2950 0.2650 0.2900 62,984 +0.00(+0.00%)
Mar 13, 2020 0.3100 0.3100 0.2800 0.2900 67,750 -0.02(-6.45%)
Mar 12, 2020 0.3500 0.3500 0.3100 0.3100 162,000 -0.04(-11.43%)
Mar 11, 2020 0.3650 0.3900 0.3500 0.3500 131,900 -0.01(-2.78%)
Mar 10, 2020 0.3700 0.3700 0.3550 0.3600 47,500 -0.05(-12.20%)
Mar 09, 2020 0.3700 0.4100 0.3500 0.4100 94,399 +0.01(+2.50%)
Mar 06, 2020 0.3800 0.4000 0.3600 0.4000 15,500 +0.01(+1.27%)
Mar 05, 2020 0.3800 0.4000 0.3800 0.3950 70,600 +0.02(+3.95%)
Mar 04, 2020 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Mar 03, 2020 0.3550 0.4050 0.3550 0.3800 108,457 +0.02(+5.56%)
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.