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 (%)
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%)
Dec 01, 2020 0.0700 0.0700 0.0700 0.0700 113,000 +0.00(+0.00%)
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%)
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.