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

Strategic Metals Ltd (TSV: SMD )

0.1600 -0.0100 (-5.88%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jul 5, 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 (%)
Jul 03, 2024 0.1700 0 +0.01(+3.03%)
Jul 02, 2024 0.1650 0.1650 0.1650 0.1650 16,356 +0.00(+0.00%)
Jun 28, 2024 0.1650 0 -0.01(-2.94%)
Jun 26, 2024 0.1700 0 -0.00(-2.86%)
Jun 25, 2024 0.1750 0.1750 0.1750 0.1750 16,000 +0.00(+0.00%)
Jun 24, 2024 0.1750 0.1750 0.1750 0.1750 20,000 -0.01(-2.78%)
Jun 21, 2024 0.1750 0.1850 0.1750 0.1800 180,100 +0.00(+0.00%)
Jun 20, 2024 0.1750 0.1800 0.1750 0.1800 12,750 +0.00(+0.00%)
Jun 19, 2024 0.1750 0.1800 0.1750 0.1800 3,500 +0.01(+2.86%)
Jun 18, 2024 0.1850 0.1850 0.1750 0.1750 76,500 -0.02(-7.89%)
Jun 17, 2024 0.1850 0.1900 0.1850 0.1900 30,500 +0.00(+0.00%)
Jun 14, 2024 0.1900 0.1900 0.1900 0.1900 10,272 +0.01(+2.70%)
Jun 13, 2024 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Jun 12, 2024 0.1850 0.1850 0.1850 0.1850 7,000 +0.00(+0.00%)
Jun 11, 2024 0.1850 0.1850 0.1850 0.1850 60,000 +0.01(+2.78%)
Jun 10, 2024 0.1800 0.1800 0.1800 0.1800 74,211 +0.00(+0.00%)
Jun 07, 2024 0.1800 0.1850 0.1800 0.1800 35,549 -0.01(-2.70%)
Jun 06, 2024 0.1850 0.1850 0.1850 0.1850 12,500 +0.01(+2.78%)
Jun 04, 2024 0.1800 0 +0.00(+0.00%)
Jun 03, 2024 0.1800 0.1800 0.1800 0.1800 65,550 +0.00(+0.00%)
May 31, 2024 0.1800 0.1850 0.1800 0.1800 75,345 +0.01(+2.86%)
May 30, 2024 0.1800 0.1800 0.1750 0.1750 145,500 -0.01(-2.78%)
May 29, 2024 0.1800 0.1800 0.1800 0.1800 3,000 -0.01(-5.26%)
May 28, 2024 0.1900 0.1900 0.1900 0.1900 10,500 +0.01(+2.70%)
May 27, 2024 0.1900 0.1900 0.1850 0.1850 19,500 +0.00(+0.00%)
May 24, 2024 0.1950 0.1950 0.1800 0.1850 265,072 -0.01(-5.13%)
May 23, 2024 0.2100 0.2100 0.1950 0.1950 112,500 -0.01(-7.14%)
May 22, 2024 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
May 21, 2024 0.2000 0.2100 0.2000 0.2100 109,500 +0.00(+0.00%)
May 17, 2024 0.2100 0 +0.01(+5.00%)
May 15, 2024 0.2000 0 +0.02(+8.11%)
May 14, 2024 0.1850 0.1850 0.1850 0.1850 2,000 +0.00(+0.00%)
May 13, 2024 0.1850 0.1850 0.1850 0.1850 9,000 -0.01(-5.13%)
May 10, 2024 0.1800 0.1950 0.1800 0.1950 83,000 +0.02(+8.33%)
May 09, 2024 0.1850 0.1850 0.1800 0.1800 34,000 -0.01(-2.70%)
May 08, 2024 0.1850 0.1900 0.1850 0.1850 101,000 +0.00(+0.00%)
May 07, 2024 0.1850 0.1850 0.1850 0.1850 5,250 +0.00(+0.00%)
May 06, 2024 0.1700 0.1850 0.1700 0.1850 38,000 +0.01(+8.82%)
May 03, 2024 0.1700 0.1700 0.1700 0.1700 500 -0.00(-2.86%)
May 02, 2024 0.1700 0.1750 0.1700 0.1750 1,000 +0.00(+0.00%)
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.