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

Strategic Metals Ltd (OP: SMDZF )

0.1362 +0.0062 (+4.77%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 31, 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 31, 2019 0.2060 0.2194 0.2060 0.2194 23,000 +0.01(+3.15%)
May 30, 2019 0.2127 0.2127 0.2127 0.2127 3,500 -0.01(-2.52%)
May 29, 2019 0.2100 0.2220 0.2060 0.2182 17,200 +0.01(+3.90%)
May 28, 2019 0.2199 0.2240 0.2100 0.2100 8,700 -0.00(-0.10%)
May 24, 2019 0.2077 0.2102 0.2077 0.2102 2,000 -0.00(-0.85%)
May 22, 2019 0.2120 0.2120 0.2120 0 -0.01(-6.32%)
May 21, 2019 0.2190 0.2263 0.2135 0.2263 48,435 +0.02(+9.85%)
May 20, 2019 0.2225 0.2225 0.2060 0.2060 2,550 -0.01(-6.32%)
May 17, 2019 0.2229 0.2229 0.2199 0.2199 5,000 -0.01(-2.27%)
May 16, 2019 0.2250 0.2250 0.2250 0.2250 3,000 +0.00(+1.03%)
May 15, 2019 0.2430 0.2430 0.2227 0.2227 8,500 -0.01(-2.24%)
May 14, 2019 0.2314 0.2314 0.2205 0.2278 11,756 -0.00(-0.48%)
May 13, 2019 0.2120 0.2289 0.2062 0.2289 6,000 -0.01(-3.30%)
May 10, 2019 0.2191 0.2367 0.2191 0.2367 10,700 +0.02(+7.59%)
May 09, 2019 0.2200 0.2200 0.2200 0.2200 8,000 +0.00(+1.43%)
May 07, 2019 0.2169 0.2169 0.2169 0 +0.01(+2.80%)
May 06, 2019 0.2110 0.2110 0.2110 0.2110 15,500 -0.01(-4.05%)
May 03, 2019 0.2199 0.2199 0.2199 0.2199 1,500 +0.01(+3.97%)
May 02, 2019 0.2115 0.2115 0.2115 0.2115 1,000 -0.01(-3.34%)
Apr 30, 2019 0.2188 0.2188 0.2188 0 -0.01(-3.65%)
Apr 29, 2019 0.2200 0.2271 0.2135 0.2271 28,690 -0.01(-4.98%)
Apr 26, 2019 0.2390 0.2390 0.2390 0.2390 2,000 -0.01(-3.43%)
Apr 25, 2019 0.2197 0.2475 0.2171 0.2475 31,000 +0.01(+5.10%)
Apr 24, 2019 0.2182 0.2355 0.2182 0.2355 23,600 +0.01(+6.03%)
Apr 23, 2019 0.2216 0.2221 0.2216 0.2221 10,080 -0.00(-1.02%)
Apr 22, 2019 0.2409 0.2409 0.2244 0.2244 5,067 -0.01(-2.43%)
Apr 18, 2019 0.2390 0.2390 0.2300 0.2300 13,800 -0.01(-4.21%)
Apr 17, 2019 0.2330 0.2401 0.2330 0.2401 5,802 -0.01(-2.28%)
Apr 16, 2019 0.2400 0.2457 0.2400 0.2457 9,200 +0.02(+7.72%)
Apr 15, 2019 0.2365 0.2400 0.2250 0.2281 201,700 -0.01(-4.60%)
Apr 12, 2019 0.2410 0.2460 0.2391 0.2391 85,100 +0.00(+1.66%)
Apr 11, 2019 0.2352 0.2352 0.2352 0.2352 3,000 -0.00(-2.04%)
Apr 10, 2019 0.2400 0.2425 0.2381 0.2401 21,138 -0.01(-2.04%)
Apr 09, 2019 0.2451 0.2451 0.2451 0.2451 10,000 -0.00(-0.20%)
Apr 08, 2019 0.2529 0.2529 0.2456 0.2456 7,050 -0.01(-4.06%)
Apr 05, 2019 0.2710 0.2710 0.2560 0.2560 1,700 -0.00(-1.61%)
Apr 04, 2019 0.2384 0.2602 0.2384 0.2602 800 +0.02(+7.74%)
Apr 02, 2019 0.2415 0.2415 0.2415 0 -0.01(-3.52%)
Apr 01, 2019 0.2450 0.2600 0.2450 0.2503 7,100 -0.01(-2.42%)
Mar 29, 2019 0.2328 0.2565 0.2290 0.2565 45,100 +0.01(+3.34%)
Mar 28, 2019 0.2432 0.2482 0.2432 0.2482 53,800 -0.00(-0.72%)
Mar 26, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Mar 25, 2019 0.2433 0.2528 0.2400 0.2400 38,050 -0.01(-4.76%)
Mar 22, 2019 0.2368 0.2520 0.2300 0.2520 45,800 +0.02(+7.51%)
Mar 21, 2019 0.2379 0.2500 0.2344 0.2344 9,550 -0.01(-4.29%)
Mar 20, 2019 0.2495 0.2610 0.2416 0.2449 61,000 +0.01(+2.64%)
Mar 19, 2019 0.2380 0.2386 0.2380 0.2386 6,000 +0.00(+0.34%)
Mar 18, 2019 0.2378 0.2378 0.2378 0.2378 774 -0.03(-10.26%)
Mar 14, 2019 0.2650 0.2650 0.2650 0 +0.02(+9.59%)
Mar 13, 2019 0.2593 0.2593 0.2418 0.2418 5,300 -0.01(-5.69%)
Mar 12, 2019 0.2312 0.2585 0.2312 0.2564 7,100 +0.02(+10.18%)
Mar 11, 2019 0.2360 0.2407 0.2327 0.2327 23,000 -0.01(-5.02%)
Mar 08, 2019 0.2450 0.2495 0.2450 0.2450 25,500 -0.01(-3.24%)
Mar 07, 2019 0.2450 0.2532 0.2450 0.2532 2,802 +0.00(+0.72%)
Mar 06, 2019 0.2549 0.2549 0.2350 0.2514 14,560 +0.01(+2.61%)
Mar 05, 2019 0.2450 0.2450 0.2450 0.2450 32,000 +0.00(+0.00%)
Mar 04, 2019 0.2516 0.2575 0.2450 0.2450 34,500 -0.01(-5.73%)
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.