Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strategic Metals Ltd (TSV: SMD )

0.1850 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 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 (%)
Jan 31, 2024 0.1850 0.2000 0.1850 0.2000 36,024 +0.02(+8.11%)
Jan 30, 2024 0.1750 0.1850 0.1750 0.1850 5,126 +0.01(+2.78%)
Jan 29, 2024 0.1850 0.1850 0.1800 0.1800 17,460 +0.01(+2.86%)
Jan 26, 2024 0.1750 0.1750 0.1750 0.1750 7,000 -0.01(-2.78%)
Jan 25, 2024 0.1800 0.1800 0.1800 0.1800 23,000 +0.00(+0.00%)
Jan 24, 2024 0.1850 0.1850 0.1800 0.1800 22,000 -0.01(-2.70%)
Jan 23, 2024 0.1800 0.1850 0.1800 0.1850 26,500 +0.01(+5.71%)
Jan 22, 2024 0.1750 0.1750 0.1750 0.1750 7,500 -0.01(-2.78%)
Jan 19, 2024 0.1800 0.1800 0.1800 0.1800 31,500 +0.00(+0.00%)
Jan 18, 2024 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Jan 17, 2024 0.1800 0.1800 0.1800 0.1800 8,500 +0.00(+0.00%)
Jan 16, 2024 0.1850 0.1850 0.1800 0.1800 60,100 -0.01(-2.70%)
Jan 15, 2024 0.1850 0.1850 0.1850 0.1850 2,420 -0.01(-5.13%)
Jan 12, 2024 0.1800 0.1950 0.1800 0.1950 6,000 +0.01(+5.41%)
Jan 10, 2024 0.1850 0 +0.00(+0.00%)
Jan 09, 2024 0.1850 0.1950 0.1800 0.1850 124,600 +0.00(+0.00%)
Jan 08, 2024 0.1850 0.1850 0.1850 0.1850 2,125 -0.01(-2.63%)
Jan 05, 2024 0.1950 0.1950 0.1900 0.1900 83,200 -0.01(-2.56%)
Jan 04, 2024 0.2000 0.2000 0.1950 0.1950 10,500 -0.01(-2.50%)
Jan 02, 2024 0.2000 0 +0.00(+0.00%)
Dec 29, 2023 0.2000 0 +0.00(+0.00%)
Dec 28, 2023 0.2000 0.2000 0.1950 0.2000 23,501 +0.00(+0.00%)
Dec 27, 2023 0.1900 0.2000 0.1900 0.2000 127,932 +0.01(+2.56%)
Dec 22, 2023 0.1950 0 +0.00(+0.00%)
Dec 21, 2023 0.1950 0.1950 0.1950 0.1950 10,000 +0.00(+0.00%)
Dec 20, 2023 0.2000 0.2000 0.1950 0.1950 21,000 +0.00(+0.00%)
Dec 19, 2023 0.2000 0.2000 0.1950 0.1950 69,500 -0.01(-2.50%)
Dec 18, 2023 0.2050 0.2050 0.2000 0.2000 33,756 +0.00(+0.00%)
Dec 15, 2023 0.2000 0.2000 0.2000 0.2000 100,000 +0.01(+2.56%)
Dec 14, 2023 0.2050 0.2050 0.1950 0.1950 34,500 +0.00(+0.00%)
Dec 13, 2023 0.1900 0.1950 0.1900 0.1950 131,500 +0.01(+2.63%)
Dec 12, 2023 0.1900 0.1900 0.1900 0.1900 16,000 -0.01(-2.56%)
Dec 11, 2023 0.2000 0.2000 0.1950 0.1950 3,331 -0.01(-4.88%)
Dec 08, 2023 0.2000 0.2050 0.2000 0.2050 77,800 -0.01(-2.38%)
Dec 06, 2023 0.2100 400 +0.00(+0.00%)
Dec 05, 2023 0.2100 0.2100 0.2100 0.2100 51,000 +0.00(+0.00%)
Dec 04, 2023 0.2050 0.2150 0.2050 0.2100 101,600 +0.01(+5.00%)
Dec 01, 2023 0.1900 0.2050 0.1900 0.2000 124,000 +0.01(+5.26%)
Nov 30, 2023 0.2000 0.2000 0.1900 0.1900 31,200 -0.01(-5.00%)
Nov 29, 2023 0.2000 0.2000 0.1900 0.2000 59,200 +0.01(+2.56%)
Nov 28, 2023 0.1900 0.1950 0.1900 0.1950 79,000 +0.02(+8.33%)
Nov 27, 2023 0.1800 0.2000 0.1800 0.1800 30,000 -0.01(-5.26%)
Nov 24, 2023 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Nov 23, 2023 0.1800 0.1900 0.1800 0.1900 13,994 +0.00(+0.00%)
Nov 22, 2023 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+0.00%)
Nov 21, 2023 0.1800 0.1900 0.1800 0.1900 16,000 +0.00(+0.00%)
Nov 20, 2023 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
Nov 17, 2023 0.1900 0.1900 0.1850 0.1900 15,400 +0.00(+0.00%)
Nov 16, 2023 0.1900 0.1950 0.1850 0.1900 21,200 -0.02(-9.52%)
Nov 14, 2023 0.2100 395 +0.01(+7.69%)
Nov 13, 2023 0.2000 0.2000 0.1950 0.1950 11,737 -0.01(-2.50%)
Nov 10, 2023 0.1900 0.2000 0.1850 0.2000 24,500 -0.01(-6.98%)
Nov 09, 2023 0.2000 0.2150 0.2000 0.2150 13,000 +0.01(+7.50%)
Nov 08, 2023 0.2000 0.2200 0.2000 0.2000 57,600 +0.01(+5.26%)
Nov 07, 2023 0.1900 0.1900 0.1900 0.1900 500 -0.01(-2.56%)
Nov 06, 2023 0.1900 0.1950 0.1900 0.1950 43,500 +0.01(+2.63%)
Nov 03, 2023 0.1900 0.1950 0.1900 0.1900 25,969 +0.00(+0.00%)
Nov 02, 2023 0.2000 0.2000 0.1900 0.1900 11,900 -0.01(-5.00%)
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.