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, 2021 0.2250 0.2250 0.2000 0.2000 236,500 -0.02(-9.09%)
Nov 29, 2021 0.2200 0.2250 0.2200 0.2200 2,500 -0.01(-2.22%)
Nov 26, 2021 0.2500 0.2500 0.2100 0.2250 169,850 -0.02(-8.16%)
Nov 25, 2021 0.2500 0.2500 0.2450 0.2450 80,200 -0.01(-2.00%)
Nov 24, 2021 0.2150 0.2600 0.2150 0.2500 370,474 +0.04(+16.28%)
Nov 23, 2021 0.2100 0.2150 0.1850 0.2150 469,200 +0.01(+4.88%)
Nov 22, 2021 0.1950 0.2150 0.1950 0.2050 294,500 +0.01(+5.13%)
Nov 19, 2021 0.2000 0.2000 0.1950 0.1950 72,759 +0.00(+0.00%)
Nov 18, 2021 0.2000 0.2000 0.1950 0.1950 49,152 -0.01(-2.50%)
Nov 17, 2021 0.1900 0.2000 0.1850 0.2000 262,000 +0.01(+5.26%)
Nov 16, 2021 0.1900 0.1950 0.1900 0.1900 27,009 -0.01(-5.00%)
Nov 12, 2021 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Nov 11, 2021 0.1850 0.1900 0.1800 0.1900 59,500 +0.01(+5.56%)
Nov 10, 2021 0.2200 0.1800 342,500 -0.03(-14.29%)
Nov 09, 2021 0.2100 0.2200 0.2100 0.2100 175,500 +0.00(+0.00%)
Nov 08, 2021 0.2100 0.2200 0.2000 0.2100 219,150 +0.00(+0.00%)
Nov 05, 2021 0.2000 0.2100 0.1900 0.2100 8,000 +0.01(+5.00%)
Nov 04, 2021 0.2100 0.2100 0.1850 0.2000 149,200 +0.00(+0.00%)
Nov 03, 2021 0.2300 0.2300 0.1950 0.2000 349,578 -0.03(-13.04%)
Nov 02, 2021 0.2500 0.2550 0.2250 0.2300 826,500 -0.02(-9.80%)
Nov 01, 2021 0.2600 0.2650 0.2500 0.2550 341,295 -0.02(-5.56%)
Oct 29, 2021 0.2500 0.2700 0.2500 0.2700 463,246 +0.02(+8.00%)
Oct 28, 2021 0.2500 0.2750 0.2500 0.2500 1,261,638 +0.02(+6.38%)
Oct 27, 2021 0.2150 0.2350 0.1950 0.2350 986,000 +0.02(+11.90%)
Oct 26, 2021 0.1700 0.2100 0.2100 805,700 +0.04(+23.53%)
Oct 25, 2021 0.1700 0.1700 0.1700 0.1700 25,500 -0.00(-2.86%)
Oct 22, 2021 0.1500 0.1700 0.1500 0.1750 194,500 +0.02(+16.67%)
Oct 21, 2021 0.1600 0.1700 0.1500 0.1500 281,400 -0.02(-9.09%)
Oct 20, 2021 0.1600 0.1650 0.1500 0.1650 591,780 +0.00(+0.00%)
Oct 19, 2021 0.1800 0.1800 0.1600 0.1650 516,000 -0.01(-8.33%)
Oct 18, 2021 0.1800 0.1850 0.1750 0.1800 504,300 +0.00(+0.00%)
Oct 15, 2021 0.1750 0.1900 0.1750 0.1800 987,420 -0.01(-2.70%)
Oct 14, 2021 0.1650 0.1850 0.1650 0.1850 596,400 +0.02(+15.62%)
Oct 13, 2021 0.1550 0.1750 0.1550 0.1600 391,500 +0.01(+6.67%)
Oct 12, 2021 0.1350 0.1600 0.1350 0.1500 569,570 +0.01(+11.11%)
Oct 08, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 07, 2021 0.1450 0.1450 0.1200 0.1350 226,000 -0.01(-6.90%)
Oct 06, 2021 0.1500 0.1500 0.1450 0.1450 168,300 -0.01(-3.33%)
Oct 05, 2021 0.1500 0.1500 0.1350 0.1500 344,902 +0.00(+0.00%)
Oct 04, 2021 0.1350 0.1500 0.1300 0.1500 350,590 +0.03(+30.43%)
Oct 01, 2021 0.1100 0.1150 0.1100 0.1150 53,810 +0.01(+9.52%)
Sep 29, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 27, 2021 0.1050 0.1050 0.1050 1 +0.00(+5.00%)
Sep 24, 2021 0.1050 0.1050 0.1000 0.1000 432,950 -0.01(-9.09%)
Sep 23, 2021 0.1050 0.1150 0.1050 0.1100 248,500 +0.00(+0.00%)
Sep 22, 2021 0.1000 0.1200 0.1000 0.1100 540,936 +0.02(+22.22%)
Sep 21, 2021 0.0850 0.0900 0.0850 0.0900 27,000 +0.01(+12.50%)
Sep 17, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 14, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 13, 2021 0.0850 0.0850 0.0800 0.0800 56,600 -0.01(-5.88%)
Sep 10, 2021 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Sep 09, 2021 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Sep 08, 2021 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+5.88%)
Sep 07, 2021 0.0850 0.0850 0.0850 0.0850 50,100 +0.00(+0.00%)
Sep 02, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 01, 2021 0.0900 0.0900 0.0900 0.0900 116,354 +0.00(+0.00%)
Aug 27, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 26, 2021 0.0950 0.0950 0.0850 0.0900 240,000 -0.01(-5.26%)
Aug 25, 2021 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Aug 24, 2021 0.0950 0.1000 0.0950 0.0950 94,000 +0.01(+5.56%)
Aug 23, 2021 0.0950 0.1000 0.0900 0.0900 179,250 -0.01(-5.26%)
Aug 18, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 17, 2021 0.1050 0.1050 0.0950 0.0950 158,000 -0.01(-9.52%)
Aug 16, 2021 0.1050 0.1050 0.1050 0.1050 7,000 -0.01(-4.55%)
Aug 13, 2021 0.1100 0.1100 0.1100 0.1100 52,324 +0.01(+4.76%)
Aug 09, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 06, 2021 0.1050 0.1050 0.1050 0.1050 800 +0.00(+0.00%)
Aug 05, 2021 0.1100 0.1100 0.1050 0.1050 4,000 +0.00(+0.00%)
Aug 04, 2021 0.1100 0.1100 0.1050 0.1050 46,000 +0.00(+0.00%)
Aug 03, 2021 0.1100 0.1100 0.1050 0.1050 5,400 -0.01(-8.70%)
Jul 29, 2021 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 28, 2021 0.1100 0.1100 0.1100 0.1100 7,500 +0.00(+0.00%)
Jul 27, 2021 0.1100 0.1150 0.1100 0.1100 42,500 +0.01(+10.00%)
Jul 23, 2021 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 20, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jul 19, 2021 0.1000 0.1000 0.1000 0.1000 90,000 +0.00(+0.00%)
Jul 16, 2021 0.1050 0.1050 0.1000 0.1000 137,500 -0.01(-9.09%)
Jul 14, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 13, 2021 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Jul 12, 2021 0.1100 0.1100 0.1100 0.1100 10,500 +0.00(+0.00%)
Jul 09, 2021 0.1100 0.1100 0.1100 0.1100 501 +0.00(+0.00%)
Jul 08, 2021 0.1100 0.1100 0.1100 0.1100 4,000 -0.01(-4.35%)
Jul 06, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 05, 2021 0.1150 0.1150 0.1150 0.1150 1,500 +0.00(+0.00%)
Jul 02, 2021 0.1150 0.1150 0.1150 0.1150 9,000 +0.01(+4.55%)
Jun 29, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jun 22, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 21, 2021 0.1100 0.1150 0.1100 0.1150 72,100 +0.00(+0.00%)
Jun 18, 2021 0.1200 0.1200 0.1150 0.1150 134,100 +0.00(+0.00%)
Jun 17, 2021 0.1200 0.1200 0.1150 0.1150 210,500 -0.01(-8.00%)
Jun 16, 2021 0.1250 0.1250 0.1250 0.1250 38,000 +0.00(+0.00%)
Jun 15, 2021 0.1350 0.1350 0.1250 0.1250 32,850 -0.01(-3.85%)
Jun 14, 2021 0.1050 0.1300 0.1050 0.1300 314,500 +0.03(+23.81%)
Jun 09, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jun 08, 2021 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Jun 07, 2021 0.1100 0.1100 0.1050 0.1100 199,000 +0.00(+0.00%)
Jun 04, 2021 0.1100 0.1100 0.1100 0.1100 7,512 +0.00(+0.00%)
Jun 03, 2021 11.00 0.1100 0.1100 0.1100 2,000,900 +0.00(+0.00%)
Jun 02, 2021 0.1100 0.1100 0.1050 0.1100 21,666 +0.00(+0.00%)
May 28, 2021 0.1100 0.1100 0.1100 171 +0.01(+4.76%)
May 27, 2021 0.1050 0.1050 0.1050 0.1050 44,500 +0.00(+0.00%)
May 26, 2021 0.1050 0.1100 0.1050 0.1050 93,500 -0.01(-4.55%)
May 25, 2021 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
May 18, 2021 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 17, 2021 0.1150 0.1200 0.1150 0.1200 1,500 +0.00(+4.35%)
May 14, 2021 0.1250 0.1250 0.1100 0.1150 354,300 -0.00(-4.17%)
May 12, 2021 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
May 11, 2021 0.1150 0.1150 0.1150 0.1150 22,000 -0.00(-4.17%)
May 10, 2021 0.1200 0.1200 0.1200 0.1200 15,300 +0.00(+0.00%)
May 06, 2021 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
May 05, 2021 0.1150 0.1150 0.1150 0.1150 31,850 -0.00(-4.17%)
May 03, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 30, 2021 0.1150 0.1200 0.1150 0.1200 14,500 +0.00(+4.35%)
Apr 29, 2021 0.1150 0.1150 0.1150 0.1150 500 +0.01(+4.55%)
Apr 27, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Apr 23, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 22, 2021 0.1200 0.1250 0.1200 0.1200 88,403 +0.00(+4.35%)
Apr 19, 2021 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Apr 16, 2021 0.1250 0.1300 0.1200 0.1250 52,500 +0.01(+4.17%)
Apr 15, 2021 0.1150 0.1200 0.1150 0.1200 80,530 +0.01(+9.09%)
Apr 14, 2021 0.1100 0.1100 0.1100 0.1100 25,500 +0.01(+4.76%)
Apr 13, 2021 0.1050 0.1050 0.1050 0.1050 33,000 +0.00(+0.00%)
Apr 12, 2021 0.1050 0.1050 0.1050 0.1050 7,525 +0.00(+0.00%)
Apr 09, 2021 0.1050 0.1100 0.1050 0.1050 115,200 +0.00(+0.00%)
Apr 08, 2021 0.1100 0.1100 0.1050 0.1050 123,600 -0.01(-8.70%)
Apr 07, 2021 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Apr 06, 2021 0.1150 0.1150 0.1150 0.1150 51,500 +0.01(+4.55%)
Apr 05, 2021 0.1150 0.1150 0.1100 0.1100 37,500 +0.00(+0.00%)
Apr 01, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Mar 31, 2021 0.1050 0.1050 0.1050 0.1050 136,500 +0.00(+5.00%)
Mar 30, 2021 0.1100 0.1100 0.1000 0.1000 452,000 -0.01(-9.09%)
Mar 29, 2021 0.1100 0.1100 0.1100 0.1100 7,500 +0.01(+4.76%)
Mar 26, 2021 0.1100 0.1100 0.1050 0.1050 51,000 -0.01(-4.55%)
Mar 25, 2021 0.1100 0.1100 0.1050 0.1100 219,400 -0.01(-4.35%)
Mar 24, 2021 0.1200 0.1250 0.1150 0.1150 58,000 +0.00(+0.00%)
Mar 23, 2021 0.1300 0.1300 0.1100 0.1150 489,800 -0.03(-17.86%)
Mar 22, 2021 0.1400 0.1400 0.1400 0.1400 51,000 -0.00(-3.45%)
Mar 19, 2021 0.1400 0.1500 0.1350 0.1450 15,400 +0.00(+3.57%)
Mar 18, 2021 0.1350 0.1400 0.1300 0.1400 11,000 +0.01(+3.70%)
Mar 17, 2021 0.1400 0.1400 0.1300 0.1350 41,200 -0.01(-10.00%)
Mar 16, 2021 0.1400 0.1500 0.1400 0.1500 52,800 +0.01(+3.45%)
Mar 15, 2021 0.1450 0.1450 0.1450 0.1450 24,300 +0.00(+0.00%)
Mar 12, 2021 0.1450 0.1450 0.1450 0.1450 12,000 +0.00(+0.00%)
Mar 11, 2021 0.1450 0.1450 0.1350 0.1450 3,048,400 -0.01(-3.33%)
Mar 10, 2021 0.1250 0.1500 0.1250 0.1500 85,100 +0.03(+25.00%)
Mar 09, 2021 0.1200 0.1200 0.1200 0.1200 26,230 +0.00(+4.35%)
Mar 08, 2021 0.1250 0.1250 0.1150 0.1150 59,500 -0.00(-4.17%)
Mar 05, 2021 0.1200 0.1250 0.1150 0.1200 358,300 -0.01(-4.00%)
Mar 04, 2021 0.1400 0.1400 0.1250 0.1250 323,800 -0.02(-10.71%)
Mar 03, 2021 0.1450 0.1450 0.1350 0.1400 68,500 -0.01(-6.67%)
Mar 02, 2021 0.1550 0.1550 0.1500 0.1500 43,900 +0.00(+0.00%)
Mar 01, 2021 0.1500 0.1500 0.1450 0.1500 80,000 +0.01(+3.45%)
Feb 26, 2021 0.1650 0.1650 0.1450 0.1450 221,500 -0.03(-17.14%)
Feb 25, 2021 0.1850 0.1850 0.1750 0.1750 4,001 -0.02(-7.89%)
Feb 24, 2021 0.1900 0.1900 0.1550 0.1900 128,500 +0.01(+2.70%)
Feb 23, 2021 0.1850 0.1950 0.1800 0.1850 665,756 +0.01(+2.78%)
Feb 22, 2021 0.1600 0.1850 0.1450 0.1800 330,766 +0.02(+12.50%)
Feb 19, 2021 0.1750 0.1800 0.1600 0.1600 383,792 +0.01(+6.67%)
Feb 18, 2021 0.1200 0.2000 0.1200 0.1500 1,217,430 +0.02(+20.00%)
Feb 17, 2021 0.1200 0.1250 0.1200 0.1250 184,500 +0.01(+4.17%)
Feb 16, 2021 0.1200 0.1200 0.1200 0.1200 74,500 -0.01(-4.00%)
Feb 12, 2021 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Feb 11, 2021 0.1100 0.1150 0.1100 0.1150 423,400 +0.01(+9.52%)
Feb 10, 2021 0.1150 0.1150 0.1050 0.1050 145,000 -0.01(-8.70%)
Feb 09, 2021 0.1200 0.1200 0.1150 0.1150 38,500 -0.00(-4.17%)
Feb 08, 2021 0.1300 0.1300 0.1100 0.1200 476,500 +0.00(+0.00%)
Feb 05, 2021 0.1200 0.1300 0.1150 0.1200 327,400 +0.00(+4.35%)
Feb 04, 2021 0.1200 0.1300 0.1050 0.1150 865,608 -0.01(-8.00%)
Feb 03, 2021 0.0900 0.1500 0.0800 0.1250 10,522,450 +0.03(+31.58%)
Feb 02, 2021 0.0900 0.0950 0.0900 0.0950 5,791 +0.01(+5.56%)
Feb 01, 2021 0.0900 0.0900 0.0900 0.0900 1,100 +0.00(+5.88%)
Jan 29, 2021 0.0900 0.0900 0.0850 0.0850 91,499 +0.00(+0.00%)
Jan 28, 2021 0.0850 0.0900 0.0850 0.0850 90,000 +0.01(+6.25%)
Jan 27, 2021 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jan 26, 2021 0.0800 0.0800 0.0800 0.0800 128,000 +0.01(+6.67%)
Jan 25, 2021 0.0750 0.0750 0.0750 0.0750 37,000 -0.01(-6.25%)
Jan 22, 2021 0.0850 0.0850 0.0800 0.0800 221,000 -0.01(-11.11%)
Jan 21, 2021 0.0800 0.0900 0.0800 0.0900 184,000 +0.01(+20.00%)
Jan 20, 2021 0.0750 0.0750 0.0750 0.0750 42,000 +0.00(+0.00%)
Jan 19, 2021 0.0750 0.0750 0.0750 0.0750 1,070 +0.00(+0.00%)
Jan 15, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 12, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 11, 2021 0.0800 0.0800 0.0750 0.0750 267,180 -0.01(-11.76%)
Jan 08, 2021 0.0700 0.0850 0.0700 0.0850 304,000 +0.01(+13.33%)
Jan 06, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 05, 2021 0.0700 0.0700 0.0700 0.0700 33,000 +0.00(+0.00%)
Dec 31, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 30, 2020 0.0600 0.0700 0.0600 0.0700 209,000 +0.01(+16.67%)
Dec 29, 2020 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Dec 24, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 23, 2020 0.0600 0.0650 0.0600 0.0650 171,000 +0.00(+0.00%)
Dec 22, 2020 0.0650 0.0650 0.0650 666 +0.00(+0.00%)
Dec 21, 2020 0.0650 0.0650 0.0650 0.0650 23,000 +0.00(+0.00%)
Dec 17, 2020 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Dec 16, 2020 0.0550 0.0550 0.0550 40 +0.00(+0.00%)
Dec 15, 2020 0.0550 0.0550 0.0550 0.0550 70,000 +0.00(+0.00%)
Dec 14, 2020 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
Dec 11, 2020 0.0600 0.0600 0.0550 0.0550 218,000 -0.00(-8.33%)
Dec 10, 2020 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Dec 09, 2020 0.0600 0.0600 0.0600 0.0600 1,400 +0.00(+0.00%)
Dec 07, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 04, 2020 0.0650 0.0650 0.0650 0.0650 41,999 +0.00(+0.00%)
Dec 02, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
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.