Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strategic Metals Ltd (TSV: SMD )

0.1800 +0.0050 (+2.86%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 19, 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 (%)
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%)
May 01, 2024 0.1750 0.1750 0.1700 0.1750 89,477 +0.00(+0.00%)
Apr 30, 2024 0.1750 0.1750 0.1750 0.1750 31,550 +0.00(+0.00%)
Apr 29, 2024 0.1750 0.1800 0.1750 0.1750 89,700 -0.01(-2.78%)
Apr 26, 2024 0.1750 0.1800 0.1750 0.1800 54,500 +0.01(+2.86%)
Apr 25, 2024 0.1800 0.1800 0.1750 0.1750 90,624 -0.01(-5.41%)
Apr 24, 2024 0.1900 0.1900 0.1850 0.1850 3,000 -0.01(-2.63%)
Apr 23, 2024 0.1850 0.1900 0.1850 0.1900 18,500 +0.01(+2.70%)
Apr 22, 2024 0.1900 0.1900 0.1850 0.1850 21,000 +0.00(+0.00%)
Apr 19, 2024 0.1950 0.1950 0.1850 0.1850 25,000 -0.01(-5.13%)
Apr 18, 2024 0.1950 0.1950 0.1950 0.1950 6,000 +0.01(+2.63%)
Apr 17, 2024 0.1950 0.1950 0.1900 0.1900 47,000 -0.01(-2.56%)
Apr 16, 2024 0.2000 0.2000 0.1950 0.1950 120,000 +0.00(+0.00%)
Apr 15, 2024 0.2000 0.2000 0.1950 0.1950 54,500 -0.01(-4.88%)
Apr 12, 2024 0.2150 0.2150 0.2050 0.2050 159,000 -0.01(-2.38%)
Apr 11, 2024 0.2000 0.2100 0.2000 0.2100 51,900 +0.00(+0.00%)
Apr 10, 2024 0.2050 0.2100 0.2050 0.2100 21,178 -0.01(-4.55%)
Apr 09, 2024 0.2200 0.2200 0.2200 0.2200 111,000 +0.01(+4.76%)
Apr 08, 2024 0.2100 0.2200 0.2050 0.2100 360,522 +0.01(+5.00%)
Apr 05, 2024 0.1900 0.2050 0.1850 0.2000 198,022 +0.01(+5.26%)
Apr 04, 2024 0.1950 0.2000 0.1900 0.1900 71,500 -0.01(-5.00%)
Apr 03, 2024 0.1900 0.2000 0.1900 0.2000 166,430 +0.01(+5.26%)
Apr 02, 2024 0.1850 0.1950 0.1850 0.1900 155,430 +0.01(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.