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 -0.0050 (-3.03%)
Streaming Delayed Price Updated: 11:44 AM EST, Nov 29, 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 (%)
Nov 29, 2024 0.1600 0.1600 0.1600 0.1600 500 -0.01(-3.03%)
Nov 28, 2024 0.1600 0.1650 0.1600 0.1650 4,500 +0.01(+3.13%)
Nov 26, 2024 0.1600 0 -0.01(-3.03%)
Nov 22, 2024 0.1650 0 +0.00(+0.00%)
Nov 21, 2024 0.1550 0.1650 0.1500 0.1650 127,000 +0.02(+10.00%)
Nov 20, 2024 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Nov 19, 2024 0.1500 0.1500 0.1500 0.1500 5,600 +0.01(+3.45%)
Nov 18, 2024 0.1450 0.1450 0.1450 0.1450 1,600 +0.00(+0.00%)
Nov 15, 2024 0.1500 0.1500 0.1450 0.1450 22,000 +0.00(+0.00%)
Nov 13, 2024 0.1450 0 +0.00(+0.00%)
Nov 12, 2024 0.1500 0.1500 0.1450 0.1450 20,000 -0.01(-3.33%)
Nov 11, 2024 0.1550 0.1550 0.1500 0.1500 61,000 -0.01(-6.25%)
Nov 08, 2024 0.1600 0.1600 0.1600 0.1600 4,000 -0.01(-3.03%)
Nov 07, 2024 0.1500 0.1650 0.1500 0.1650 6,000 +0.01(+6.45%)
Nov 05, 2024 0.1550 0 -0.01(-3.13%)
Nov 04, 2024 0.1600 0.1600 0.1600 0.1600 21,700 +0.00(+0.00%)
Nov 01, 2024 0.1550 0.1600 0.1550 0.1600 10,510 +0.01(+3.23%)
Oct 31, 2024 0.1700 0.1700 0.1500 0.1550 104,763 -0.02(-11.43%)
Oct 30, 2024 0.1750 0.1750 0.1750 0.1750 11,909 +0.01(+6.06%)
Oct 29, 2024 0.1600 0.1900 0.1550 0.1650 354,200 +0.01(+3.13%)
Oct 28, 2024 0.1700 0.1700 0.1600 0.1600 40,100 -0.01(-5.88%)
Oct 25, 2024 0.1700 0.1750 0.1700 0.1700 27,000 -0.01(-5.56%)
Oct 24, 2024 0.1850 0.1900 0.1800 0.1800 94,600 +0.01(+2.86%)
Oct 23, 2024 0.1750 0.1900 0.1750 0.1750 200,810 +0.00(+2.94%)
Oct 22, 2024 0.1600 0.1700 0.1600 0.1700 54,900 +0.01(+3.03%)
Oct 21, 2024 0.1650 0.1650 0.1650 0.1650 13,300 +0.01(+6.45%)
Oct 18, 2024 0.1500 0.1650 0.1450 0.1550 72,000 +0.00(+0.00%)
Oct 16, 2024 0.1550 0 +0.01(+6.90%)
Oct 15, 2024 0.1400 0.1450 0.1400 0.1450 21,500 +0.00(+0.00%)
Oct 11, 2024 0.1450 0 +0.00(+0.00%)
Oct 10, 2024 0.1450 0.1450 0.1450 0.1450 4,000 +0.00(+0.00%)
Oct 08, 2024 0.1450 0 +0.00(+0.00%)
Oct 04, 2024 0.1450 0 +0.00(+3.57%)
Oct 03, 2024 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+1.45%)
Oct 02, 2024 0.1380 0.1400 0.1350 0.1380 12,500 +0.00(+2.22%)
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.