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

Sulliden Mining Capital Inc (TSX: SMC )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 8, 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 28, 2014 0.3550 0.3550 0.3400 0.3400 536,104 -0.01(-2.86%)
Nov 27, 2014 0.3550 0.3550 0.3500 0.3500 46,715 +0.00(+0.00%)
Nov 26, 2014 0.3550 0.3550 0.3500 0.3500 2,566 -0.01(-2.78%)
Nov 25, 2014 0.3500 0.3600 0.3500 0.3600 16,100 +0.00(+0.00%)
Nov 24, 2014 0.3600 0.3600 0.3600 0.3600 180,841 +0.00(+0.00%)
Nov 21, 2014 0.3600 0.3600 0.3600 0.3600 3,801 +0.00(+0.00%)
Nov 20, 2014 0.3550 0.3600 0.3500 0.3600 5,921 +0.01(+2.86%)
Nov 19, 2014 0.3500 0.3500 0.3500 0.3500 20,061 +0.00(+0.00%)
Nov 18, 2014 0.3600 0.3600 0.3500 0.3500 19,891 +0.00(+0.00%)
Nov 17, 2014 0.3600 0.3600 0.3500 0.3500 60,272 +0.00(+0.00%)
Nov 13, 2014 0.3500 0.3500 0.3500 520 -0.01(-2.78%)
Nov 11, 2014 0.3600 0.3600 0.3600 475 +0.00(+0.00%)
Nov 07, 2014 0.3600 0.3600 0.3600 505 +0.01(+2.86%)
Nov 05, 2014 0.3500 0.3500 0.3500 455 +0.00(+0.00%)
Nov 04, 2014 0.3550 0.3550 0.3500 0.3500 40,545 +0.00(+0.00%)
Nov 03, 2014 0.3700 0.3700 0.3500 0.3500 14,976 -0.01(-2.78%)
Oct 31, 2014 0.3600 0.3600 0.3600 0.3600 35,785 +0.00(+0.00%)
Oct 30, 2014 0.3650 0.3650 0.3600 0.3600 3,541 +0.00(+0.00%)
Oct 28, 2014 0.3600 0.3600 0.3600 640 +0.01(+2.86%)
Oct 27, 2014 0.3650 0.3650 0.3500 0.3500 6,745 +0.00(+0.00%)
Oct 24, 2014 0.3650 0.3700 0.3500 0.3500 108,365 -0.01(-2.78%)
Oct 23, 2014 0.3650 0.3650 0.3600 0.3600 7,783 +0.00(+0.00%)
Oct 22, 2014 0.3850 0.3850 0.3550 0.3600 137,226 -0.03(-6.49%)
Oct 21, 2014 0.3850 0.3850 0.3800 0.3850 9,745 +0.00(+0.00%)
Oct 20, 2014 0.4000 0.4000 0.3850 0.3850 8,085 -0.01(-1.28%)
Oct 17, 2014 0.4000 0.4000 0.3900 0.3900 107,445 -0.01(-2.50%)
Oct 16, 2014 0.4000 0.4000 0.4000 0.4000 44,927 -0.03(-6.98%)
Oct 15, 2014 0.4300 0.4300 0.4300 0.4300 23,595 -0.01(-1.15%)
Oct 14, 2014 0.4500 0.4500 0.4300 0.4350 27,735 -0.01(-1.14%)
Oct 10, 2014 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Oct 09, 2014 0.4400 0.4400 0.4400 0.4400 11,110 +0.02(+3.53%)
Oct 08, 2014 0.4250 0.4350 0.4150 0.4250 59,510 +0.02(+3.66%)
Oct 07, 2014 0.4350 0.4600 0.4100 0.4100 120,320 -0.02(-4.65%)
Oct 06, 2014 0.4400 0.4800 0.4300 0.4300 114,535 -0.03(-6.52%)
Oct 03, 2014 0.4650 0.4650 0.4600 0.4600 13,110 -0.03(-6.12%)
Oct 02, 2014 0.4700 0.4900 0.4650 0.4900 125,140 +0.01(+2.08%)
Oct 01, 2014 0.5000 0.5000 0.4650 0.4800 118,685 -0.02(-4.00%)
Sep 30, 2014 0.6100 0.6100 0.5000 0.5000 127,412 -0.08(-13.79%)
Sep 26, 2014 0.5800 0.5800 0.5800 921 -0.05(-7.94%)
Sep 25, 2014 0.6700 0.6700 0.6300 0.6300 331,011 -0.04(-5.97%)
Sep 24, 2014 0.7000 0.7200 0.5200 0.6700 1,339,382 -0.03(-4.29%)
Sep 23, 2014 0.6300 0.7000 0.6300 0.7000 529,560 +0.07(+11.11%)
Sep 22, 2014 0.6000 0.6300 0.5900 0.6300 612,306 +0.03(+5.00%)
Sep 19, 2014 0.5600 0.6000 0.5600 0.6000 513,878 +0.05(+9.09%)
Sep 18, 2014 0.5500 0.5500 0.5200 0.5500 848,040 +0.00(+0.00%)
Sep 17, 2014 0.4600 0.5500 0.4600 0.5500 475,807 +0.09(+19.57%)
Sep 16, 2014 0.4550 0.4800 0.4500 0.4600 88,390 -0.01(-1.08%)
Sep 15, 2014 0.4800 0.4800 0.4650 0.4650 94,732 +0.01(+1.09%)
Sep 12, 2014 0.4800 0.4950 0.4600 0.4600 112,705 -0.02(-4.17%)
Sep 11, 2014 0.4750 0.5000 0.4600 0.4800 71,844 -0.01(-1.03%)
Sep 10, 2014 0.4900 0.5000 0.4750 0.4850 73,662 +0.01(+1.04%)
Sep 09, 2014 0.4800 0.5000 0.4700 0.4800 159,764 +0.00(+0.00%)
Sep 08, 2014 0.4650 0.5000 0.4550 0.4800 130,667 +0.01(+3.23%)
Sep 05, 2014 0.5000 0.5400 0.4300 0.4650 148,023 -0.03(-7.00%)
Sep 04, 2014 0.5100 0.5100 0.5100 0.5000 166,849 -0.01(-1.96%)
Sep 03, 2014 0.5100 0.5500 0.5000 0.5100 225,915 +0.01(+2.00%)
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.