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

Sulliden Mining Capital Inc (TSX: SMC )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 30, 2020 0.0650 0.0700 0.0650 0.0700 125,000 +0.01(+7.69%)
Nov 27, 2020 0.0650 0.0650 0.0650 0.0650 16,666 +0.01(+8.33%)
Nov 24, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 20, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 19, 2020 0.0550 0.0600 0.0550 0.0600 179,000 +0.00(+0.00%)
Nov 18, 2020 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Nov 17, 2020 0.0650 0.0650 0.0650 0.0650 83,000 +0.00(+0.00%)
Nov 16, 2020 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Nov 13, 2020 0.0650 0.0650 0.0650 0.0650 3 +0.00(+0.00%)
Nov 12, 2020 0.0650 0.0650 0.0650 0.0650 61,000 +0.00(+0.00%)
Nov 10, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 09, 2020 0.0650 0.0650 0.0650 0.0650 98,000 +0.00(+0.00%)
Nov 06, 2020 0.0600 0.0650 0.0600 0.0650 10 +0.01(+18.18%)
Nov 05, 2020 0.0550 0.0550 0.0550 0.0550 29,300 -0.00(-8.33%)
Nov 03, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 02, 2020 0.0550 0.0600 0.0550 0.0600 93,000 +0.00(+9.09%)
Oct 30, 2020 0.0550 0.0550 0.0550 0.0550 2 +0.00(+10.00%)
Oct 29, 2020 0.0550 0.0550 0.0500 0.0500 1,280 +0.00(+0.00%)
Oct 28, 2020 0.0500 0.0500 0.0500 0.0500 590 +0.00(+0.00%)
Oct 23, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 22, 2020 0.0600 0.0600 0.0500 0.0550 400 -0.01(-15.38%)
Oct 16, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 15, 2020 0.0650 0.0650 0.0600 0.0600 1,180 +0.00(+0.00%)
Oct 14, 2020 0.0600 0.0600 0.0600 0.0600 870 +0.00(+0.00%)
Oct 13, 2020 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Oct 09, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 08, 2020 0.0600 0.0600 0.0600 0.0600 50 +0.00(+0.00%)
Oct 07, 2020 0.0600 0.0600 0.0600 0.0600 50 -0.01(-7.69%)
Oct 05, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 01, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 30, 2020 0.0650 0.0650 0.0650 200 +0.00(+0.00%)
Sep 29, 2020 0.0650 0.0650 0.0650 0.0650 10 +0.00(+0.00%)
Sep 28, 2020 0.0650 0.0650 0.0650 0.0650 2,170 +0.00(+0.00%)
Sep 24, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 23, 2020 0.0700 0.0700 0.0700 0.0700 10 +0.00(+0.00%)
Sep 22, 2020 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Sep 21, 2020 0.0700 0.0700 0.0700 30 +0.00(+0.00%)
Sep 16, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 14, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 10, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 09, 2020 0.0700 0.0750 0.0700 0.0750 810 -0.01(-6.25%)
Sep 08, 2020 0.0800 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Sep 03, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 02, 2020 0.0800 0.0800 0.0750 0.0800 2,015 +0.00(+0.00%)
Sep 01, 2020 0.0750 0.0800 0.0750 0.0800 1,070 +0.01(+14.29%)
Aug 31, 2020 0.0650 0.0700 0.0650 0.0700 980 +0.01(+7.69%)
Aug 27, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 26, 2020 0.0650 0.0650 0.0650 0.0650 56 +0.00(+0.00%)
Aug 25, 2020 0.0650 0.0650 0.0650 0.0650 60 -0.01(-7.14%)
Aug 24, 2020 0.0700 0.0700 0.0700 0.0700 10 +0.00(+0.00%)
Aug 21, 2020 0.0650 0.0700 0.0650 0.0700 1,345 +0.00(+0.00%)
Aug 20, 2020 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
Aug 19, 2020 0.0700 0.0750 0.0700 0.0700 73,000 +0.00(+0.00%)
Aug 18, 2020 0.0700 0.0700 0.0700 0.0700 45,100 +0.00(+0.00%)
Aug 17, 2020 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Aug 13, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 12, 2020 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Aug 11, 2020 0.0700 0.0700 0.0700 0.0700 46,000 -0.00(-6.67%)
Aug 10, 2020 0.0750 0.0750 0.0750 0.0750 29,000 +0.00(+0.00%)
Aug 07, 2020 0.0700 0.0750 0.0700 0.0750 147,000 +0.00(+7.14%)
Aug 06, 2020 0.0700 0.0700 0.0700 0.0700 251,292 +0.00(+0.00%)
Aug 05, 2020 0.0700 0.0700 0.0700 0.0700 2,124 +0.01(+7.69%)
Aug 04, 2020 0.0700 0.0700 0.0650 0.0650 720 -0.01(-7.14%)
Jul 31, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 30, 2020 0.0750 0.0750 0.0750 0.0750 1,570 +0.00(+0.00%)
Jul 29, 2020 0.0750 0.0750 0.0750 0.0750 12 -0.01(-6.25%)
Jul 28, 2020 0.0800 0.0800 0.0800 0.0800 598 +0.00(+0.00%)
Jul 27, 2020 0.0900 0.0900 0.0800 0.0800 2,242 -0.01(-5.88%)
Jul 24, 2020 0.0700 0.0850 0.0700 0.0850 23 +0.01(+13.33%)
Jul 23, 2020 0.0750 0.0750 0.0750 0.0750 394 -0.01(-6.25%)
Jul 22, 2020 0.0700 0.0800 0.0700 0.0800 50,000 +0.00(+0.00%)
Jul 21, 2020 0.0800 0.0800 0.0800 0.0800 50,636 +0.00(+0.00%)
Jul 20, 2020 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Jul 17, 2020 0.0800 0.0800 0.0700 0.0800 36,000 +0.00(+0.00%)
Jul 16, 2020 0.0800 0.0800 0.0800 0.0800 104,000 +0.01(+14.29%)
Jul 15, 2020 0.0700 0.0700 0.0700 0.0700 178,600 -0.01(-12.50%)
Jul 14, 2020 0.0800 0.0800 0.0800 0.0800 53,600 +0.00(+0.00%)
Jul 13, 2020 0.0900 0.0900 0.0800 0.0800 227,900 -0.01(-11.11%)
Jul 10, 2020 0.0900 0.1000 0.0900 0.0900 751,453 +0.00(+0.00%)
Jul 09, 2020 0.0700 0.0900 0.0700 0.0900 366,500 +0.02(+28.57%)
Jul 08, 2020 0.0700 0.0700 0.0700 0.0700 62,000 +0.00(+0.00%)
Jul 07, 2020 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Jul 06, 2020 0.0800 0.0800 0.0700 0.0700 146,000 +0.00(+0.00%)
Jul 03, 2020 0.0700 0.0800 0.0700 0.0700 283,000 +0.00(+0.00%)
Jul 02, 2020 0.0700 0.0700 0.0600 0.0700 378,100 +0.00(+0.00%)
Jun 30, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 29, 2020 0.0500 0.0600 0.0500 0.0600 271,000 +0.01(+20.00%)
Jun 26, 2020 0.0600 0.0600 0.0500 0.0500 270,000 -0.01(-16.67%)
Jun 24, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 23, 2020 0.0500 0.0700 0.0500 0.0600 619,500 +0.01(+20.00%)
Jun 22, 2020 0.0500 0.0500 0.0500 0.0500 1,300 +0.00(+0.00%)
Jun 17, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 15, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 12, 2020 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jun 10, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 09, 2020 0.0400 0.0500 0.0400 0.0500 99,889 +0.00(+0.00%)
Jun 08, 2020 0.0500 0.0500 0.0500 0.0500 83,999 +0.00(+0.00%)
Jun 04, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 03, 2020 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Jun 01, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 29, 2020 0.0500 0.0500 0.0500 0.0500 27,000 +0.00(+0.00%)
May 26, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 21, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 20, 2020 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
May 19, 2020 0.0500 0.0500 0.0500 0.0500 86,000 +0.00(+0.00%)
May 14, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 13, 2020 0.0500 0.0500 0.0500 0.0500 177,500 -0.01(-16.67%)
May 12, 2020 0.0600 0.0600 0.0600 0.0600 127,000 +0.01(+20.00%)
May 11, 2020 0.0500 0.0500 0.0500 0.0500 69,000 +0.00(+0.00%)
May 08, 2020 0.0500 0.0500 0.0500 0.0500 186,000 +0.00(+0.00%)
May 07, 2020 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
May 06, 2020 0.0500 0.0500 0.0500 0.0500 27,000 +0.00(+0.00%)
May 05, 2020 0.0500 0.0500 0.0500 0.0500 132,216 +0.01(+25.00%)
May 04, 2020 0.0500 0.0500 0.0400 0.0400 79,000 -0.01(-20.00%)
May 01, 2020 0.0500 0.0500 0.0500 0.0500 118,000 +0.01(+25.00%)
Apr 30, 2020 0.0400 0.0400 0.0400 0.0400 95,000 +0.00(+0.00%)
Apr 29, 2020 0.0500 0.0500 0.0400 0.0400 111,000 -0.01(-20.00%)
Apr 28, 2020 0.0400 0.0500 0.0400 0.0500 293,500 +0.00(+0.00%)
Apr 24, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 23, 2020 0.0500 0.0500 0.0500 0.0500 130,000 +0.00(+0.00%)
Apr 21, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 20, 2020 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Apr 17, 2020 0.0500 0.0500 0.0500 160 +0.00(+0.00%)
Apr 15, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 14, 2020 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Apr 13, 2020 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+25.00%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2020 0.0400 0.0400 0.0400 300 +0.00(+0.00%)
Apr 07, 2020 0.0400 0.0400 0.0400 0.0400 28,000 -0.01(-20.00%)
Apr 06, 2020 0.0500 0.0500 0.0500 0.0500 24,000 +0.01(+25.00%)
Apr 03, 2020 0.0400 0.0400 0.0400 0.0400 81,000 +0.00(+0.00%)
Apr 01, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 31, 2020 0.0400 0.0400 0.0400 0.0400 101,000 +0.00(+0.00%)
Mar 30, 2020 0.0300 0.0400 0.0300 0.0400 115,000 +0.01(+33.33%)
Mar 27, 2020 0.0300 0.0300 0.0300 0.0300 9,000 -0.01(-25.00%)
Mar 26, 2020 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Mar 17, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 16, 2020 0.0300 0.0400 0.0300 0.0400 49,000 +0.00(+0.00%)
Mar 13, 2020 0.0400 0.0400 0.0300 0.0400 457,000 +0.00(+0.00%)
Mar 12, 2020 0.0500 0.0500 0.0400 0.0400 697,875 -0.01(-20.00%)
Mar 10, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 09, 2020 0.0400 0.0500 0.0400 0.0500 1,038,000 +0.00(+0.00%)
Mar 04, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 03, 2020 0.0400 0.0500 0.0400 0.0500 624,000 +0.01(+25.00%)
Mar 02, 2020 0.0400 0.0400 0.0400 0.0400 105,000 +0.00(+0.00%)
Feb 28, 2020 0.0400 0.0400 0.0400 0.0400 83,999 -0.01(-20.00%)
Feb 26, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 25, 2020 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Feb 21, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 19, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 14, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 12, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 11, 2020 0.0500 0.0500 0.0500 0.0500 207,000 +0.00(+0.00%)
Feb 10, 2020 0.0400 0.0600 0.0400 0.0500 2,098,000 +0.00(+0.00%)
Feb 07, 2020 0.0500 0.0500 0.0500 0.0500 277,000 +0.00(+0.00%)
Feb 06, 2020 0.0500 0.0500 0.0500 0.0500 7,000 -0.01(-16.67%)
Feb 04, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 03, 2020 0.0600 0.0600 0.0600 0.0600 5,500 +0.00(+0.00%)
Jan 31, 2020 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+0.00%)
Jan 30, 2020 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-14.29%)
Jan 29, 2020 0.0600 0.0700 0.0600 0.0700 62,000 +0.01(+16.67%)
Jan 28, 2020 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Jan 23, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 22, 2020 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-14.29%)
Jan 21, 2020 0.0700 0.0700 0.0700 0.0700 201,000 +0.00(+0.00%)
Jan 20, 2020 0.0600 0.0700 0.0600 0.0700 57,000 +0.01(+16.67%)
Jan 17, 2020 0.0600 0.0600 0.0600 0.0600 17,500 +0.00(+0.00%)
Jan 16, 2020 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Jan 13, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 10, 2020 0.0600 0.0600 0.0600 0.0600 55,000 +0.01(+20.00%)
Jan 08, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 06, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 03, 2020 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Jan 02, 2020 0.0500 0.0500 0.0500 0.0500 95,000 +0.00(+0.00%)
Dec 31, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 30, 2019 0.0500 0.0500 0.0500 0.0500 92,000 +0.00(+0.00%)
Dec 27, 2019 0.0400 0.0500 0.0400 0.0500 42,030 +0.00(+0.00%)
Dec 19, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Dec 18, 2019 0.0400 0.0400 0.0400 0.0400 124,000 -0.01(-20.00%)
Dec 17, 2019 0.0500 0.0500 0.0500 0.0500 230,000 +0.00(+0.00%)
Dec 13, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 11, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 09, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Dec 06, 2019 0.0400 0.0400 0.0400 150 +0.00(+0.00%)
Dec 05, 2019 0.0400 0.0400 0.0400 0.0400 152,000 +0.01(+33.33%)
Dec 04, 2019 0.0400 0.0400 0.0300 0.0300 910,000 -0.01(-25.00%)
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.