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

Sulliden Mining Capital Inc (TSX: SMC )

0.0200 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 23, 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 (%)
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%)
Dec 03, 2019 0.0500 0.0500 0.0400 0.0400 492,000 -0.01(-20.00%)
Nov 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 14, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Nov 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 11, 2019 0.0500 0.0500 0.0500 0.0500 223,000 +0.00(+0.00%)
Nov 08, 2019 0.0500 0.0500 0.0500 0.0500 250,000 +0.00(+0.00%)
Nov 05, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 04, 2019 0.0600 0.0600 0.0600 0.0600 41,000 +0.00(+0.00%)
Oct 31, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 30, 2019 0.0700 0.0700 0.0600 0.0600 282,000 -0.01(-14.29%)
Oct 25, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 24, 2019 0.0700 0.0800 0.0700 0.0800 92,000 +0.01(+14.29%)
Oct 23, 2019 0.0800 0.0800 0.0700 0.0700 59,000 -0.01(-12.50%)
Oct 17, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 16, 2019 0.0800 0.0800 0.0700 0.0800 145,000 +0.00(+0.00%)
Oct 15, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Oct 10, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 09, 2019 0.0800 0.0900 0.0800 0.0800 259,000 +0.00(+0.00%)
Oct 04, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 02, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 30, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 27, 2019 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Sep 26, 2019 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Sep 25, 2019 0.0700 0.0700 0.0700 0.0700 88,000 +0.00(+0.00%)
Sep 23, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 20, 2019 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Sep 19, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Sep 17, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 16, 2019 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Sep 13, 2019 0.0700 0.0700 0.0700 0.0700 11,500 +0.00(+0.00%)
Sep 11, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 10, 2019 0.0700 0.0700 0.0700 0.0700 2,410 +0.00(+0.00%)
Sep 05, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 04, 2019 0.0700 0.0700 0.0700 0.0700 29,500 +0.00(+0.00%)
Aug 29, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 23, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 22, 2019 0.0700 0.0700 0.0700 0.0700 52,000 +0.00(+0.00%)
Aug 20, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Aug 15, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 13, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 12, 2019 0.0800 0.0800 0.0800 0.0800 18,000 -0.01(-11.11%)
Aug 08, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 07, 2019 0.0800 0.0800 0.0800 0.0800 73,130 +0.00(+0.00%)
Aug 06, 2019 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-11.11%)
Jul 31, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 24, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jul 23, 2019 0.1000 0.1000 0.1000 0.1000 103,000 +0.00(+0.00%)
Jul 22, 2019 0.0900 0.1000 0.0900 0.1000 50,000 +0.01(+11.11%)
Jul 19, 2019 0.0900 0.0900 0.0900 0.0900 234,000 +0.01(+12.50%)
Jul 18, 2019 0.0800 0.0800 0.0800 333 +0.00(+0.00%)
Jul 17, 2019 0.0800 0.0800 0.0800 0.0800 6,200 +0.00(+0.00%)
Jul 15, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 11, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 10, 2019 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Jul 09, 2019 0.0700 0.0700 0.0700 0.0700 302,000 -0.01(-12.50%)
Jul 04, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 02, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 25, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 24, 2019 0.0700 0.0800 0.0700 0.0700 191,000 +0.00(+0.00%)
Jun 21, 2019 0.0700 0.0700 0.0700 0.0700 100,000 -0.01(-12.50%)
Jun 20, 2019 0.0800 0.0800 0.0800 0.0800 33,290 +0.00(+0.00%)
Jun 19, 2019 0.0800 0.0800 0.0700 0.0800 193,400 +0.01(+14.29%)
Jun 18, 2019 0.0700 0.0700 0.0700 0.0700 7,000 -0.01(-12.50%)
Jun 14, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 13, 2019 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Jun 11, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 07, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jun 05, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 29, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 27, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 24, 2019 0.0800 0.0800 0.0800 0.0800 34,000 +0.00(+0.00%)
May 22, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 16, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 14, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 06, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 02, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 26, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 24, 2019 0.0800 0.0800 0.0800 400 -0.01(-11.11%)
Apr 23, 2019 0.0900 0.0900 0.0900 0.0900 108,500 +0.00(+0.00%)
Apr 22, 2019 0.0900 0.0900 0.0900 0.0900 18,000 +0.01(+12.50%)
Apr 17, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 16, 2019 0.0800 0.0800 0.0800 0.0800 125,000 +0.00(+0.00%)
Apr 12, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 11, 2019 0.0800 0.0800 0.0800 0.0800 52,000 +0.00(+0.00%)
Apr 09, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 08, 2019 0.0800 0.0800 0.0800 0.0800 39,000 +0.00(+0.00%)
Apr 05, 2019 0.0800 0.0800 0.0800 0.0800 111,000 -0.01(-11.11%)
Apr 04, 2019 0.0900 0.0900 0.0900 0.0900 23,000 +0.01(+12.50%)
Apr 03, 2019 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-11.11%)
Apr 01, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 29, 2019 0.0900 0.0900 0.0900 0.0900 201,000 +0.00(+0.00%)
Mar 26, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 25, 2019 0.0900 0.1000 0.0900 0.0900 249,570 +0.00(+0.00%)
Mar 22, 2019 0.0900 0.0900 0.0900 0.0900 70,000 +0.00(+0.00%)
Mar 21, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Mar 20, 2019 0.0900 0.0900 0.0900 0.0900 23,000 +0.00(+0.00%)
Mar 19, 2019 0.0900 0.0900 0.0900 0.0900 32,000 +0.00(+0.00%)
Mar 18, 2019 0.0800 0.0900 0.0800 0.0900 57,000 +0.00(+0.00%)
Mar 15, 2019 0.0900 0.0900 0.0900 0.0900 180,498 +0.01(+12.50%)
Mar 14, 2019 0.0800 0.0800 0.0800 0.0800 155,000 +0.00(+0.00%)
Mar 13, 2019 0.0800 0.0800 0.0800 0.0800 134,000 -0.01(-11.11%)
Mar 12, 2019 0.0800 0.0900 0.0800 0.0900 33,000 +0.00(+0.00%)
Mar 07, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 06, 2019 0.0900 0.0900 0.0900 0.0900 190,000 -0.01(-10.00%)
Mar 05, 2019 0.1000 0.1000 0.1000 0.1000 13,250 +0.00(+0.00%)
Mar 04, 2019 0.1000 0.1000 0.1000 0.1000 120,500 +0.00(+0.00%)
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.