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 (%)
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%)
Mar 01, 2019 0.1000 0.1000 0.1000 0.1000 8,000 +0.01(+11.11%)
Feb 28, 2019 0.0900 0.0900 0.0900 0.0900 2,300 -0.01(-10.00%)
Feb 27, 2019 0.0900 0.1000 0.0900 0.1000 49,000 +0.01(+11.11%)
Feb 26, 2019 0.0900 0.0900 0.0800 0.0900 683,000 +0.00(+0.00%)
Feb 25, 2019 0.0900 0.0900 0.0900 0.0900 8,500 +0.00(+0.00%)
Feb 22, 2019 0.0900 0.0900 0.0900 0.0900 98,000 +0.00(+0.00%)
Feb 21, 2019 0.0800 0.0900 0.0800 0.0900 78,555 +0.00(+0.00%)
Feb 20, 2019 0.0900 0.0900 0.0900 0.0900 26,000 +0.00(+0.00%)
Feb 19, 2019 0.0900 0.0900 0.0900 0.0900 130,500 +0.00(+0.00%)
Feb 15, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 14, 2019 0.0900 0.0900 0.0900 0.0900 598,640 +0.00(+0.00%)
Feb 13, 2019 0.0900 0.0900 0.0900 0.0900 145,000 +0.00(+0.00%)
Feb 12, 2019 0.1000 0.1000 0.0900 0.0900 187,000 -0.01(-10.00%)
Feb 11, 2019 0.1000 0.1000 0.1000 0.1000 171,300 +0.00(+0.00%)
Feb 08, 2019 0.1000 0.1000 0.1000 0.1000 7,570 -0.01(-9.09%)
Feb 07, 2019 0.1000 0.1100 0.1000 0.1100 84,337 +0.01(+10.00%)
Feb 05, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 04, 2019 0.1100 0.1100 0.1000 0.1000 337,834 -0.01(-9.09%)
Feb 01, 2019 0.1100 0.1100 0.1100 0.1100 69,000 +0.01(+10.00%)
Jan 31, 2019 0.1000 0.1100 0.1000 0.1000 176,957 +0.00(+0.00%)
Jan 30, 2019 0.1000 0.1000 0.1000 0.1000 63,100 +0.00(+0.00%)
Jan 29, 2019 0.1000 0.1000 0.0900 0.1000 148,000 +0.00(+0.00%)
Jan 28, 2019 0.1000 0.1000 0.1000 0.1000 28,000 +0.01(+11.11%)
Jan 25, 2019 0.1000 0.1000 0.0900 0.0900 133,000 -0.01(-10.00%)
Jan 24, 2019 0.1000 0.1000 0.1000 0.1000 108,500 +0.00(+0.00%)
Jan 23, 2019 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jan 22, 2019 0.1000 0.1000 0.1000 0.1000 41,000 +0.00(+0.00%)
Jan 21, 2019 0.1000 0.1000 0.1000 0.1000 53,050 +0.01(+11.11%)
Jan 18, 2019 0.0900 0.0900 0.0900 0.0900 55,475 -0.01(-10.00%)
Jan 17, 2019 0.1000 0.1000 0.1000 0.1000 29,000 +0.01(+11.11%)
Jan 16, 2019 0.0900 0.0900 0.0900 80 +0.00(+0.00%)
Jan 15, 2019 0.1000 0.1000 0.0900 0.0900 312,500 -0.01(-10.00%)
Jan 14, 2019 0.1100 0.1100 0.1000 0.1000 278,500 -0.01(-9.09%)
Jan 11, 2019 0.1200 0.1200 0.1000 0.1100 161,170 -0.01(-8.33%)
Jan 09, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jan 07, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jan 04, 2019 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Jan 03, 2019 0.1200 0.1300 0.1200 0.1200 157,000 +0.00(+0.00%)
Jan 02, 2019 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Dec 31, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Dec 28, 2018 0.1100 0.1300 0.1100 0.1300 105,500 +0.03(+30.00%)
Dec 27, 2018 0.1000 0.1000 0.1000 180 +0.00(+0.00%)
Dec 24, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Dec 20, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Dec 19, 2018 0.1200 0.1200 0.1200 0.1200 79,000 -0.01(-7.69%)
Dec 17, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 14, 2018 0.1200 0.1300 0.1100 0.1300 288,000 +0.01(+8.33%)
Dec 13, 2018 0.1200 0.1200 0.1100 0.1200 706,000 +0.00(+0.00%)
Dec 12, 2018 0.1200 0.1200 0.1200 0.1200 62,000 +0.00(+0.00%)
Dec 11, 2018 0.1100 0.1200 0.1000 0.1200 85,000 +0.01(+9.09%)
Dec 10, 2018 0.1100 0.1100 0.1100 0.1100 196,000 +0.00(+0.00%)
Dec 07, 2018 0.1100 0.1100 0.1100 0.1100 175,498 +0.00(+0.00%)
Dec 06, 2018 0.1100 0.1100 0.1100 0.1100 81,000 +0.00(+0.00%)
Dec 05, 2018 0.1100 0.1100 0.1100 0.1100 16,500 +0.00(+0.00%)
Dec 04, 2018 0.1200 0.1200 0.1100 0.1100 70,500 -0.02(-15.38%)
Dec 03, 2018 0.1100 0.1300 0.1100 0.1300 64,000 +0.02(+18.18%)
Nov 30, 2018 0.1100 0.1100 0.1100 0.1100 105,000 -0.01(-8.33%)
Nov 29, 2018 0.1200 0.1200 0.1200 0.1200 63,000 +0.00(+0.00%)
Nov 28, 2018 0.1200 0.1200 0.1200 0.1200 810,500 +0.00(+0.00%)
Nov 27, 2018 0.1300 0.1300 0.1200 0.1200 55,500 -0.01(-7.69%)
Nov 23, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 21, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Nov 20, 2018 0.1500 0.1600 0.1200 0.1200 1,504,800 -0.02(-14.29%)
Nov 16, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Nov 15, 2018 0.1300 0.1300 0.1300 0.1300 6,500 +0.00(+0.00%)
Nov 14, 2018 0.1200 0.1300 0.1200 0.1300 54,000 +0.01(+8.33%)
Nov 13, 2018 0.1300 0.1300 0.1200 0.1200 134,000 -0.03(-20.00%)
Nov 09, 2018 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Nov 08, 2018 0.1300 0.1300 0.1300 0.1300 28,000 +0.00(+0.00%)
Nov 07, 2018 0.1300 0.1300 0.1300 0.1300 19,000 +0.00(+0.00%)
Nov 01, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Oct 31, 2018 0.1300 0.1300 0.1100 0.1200 132,179 -0.01(-7.69%)
Oct 30, 2018 0.1500 0.1500 0.1300 0.1300 125,200 -0.02(-13.33%)
Oct 29, 2018 0.1500 0.1500 0.1500 0.1500 8,040 +0.00(+0.00%)
Oct 26, 2018 0.1600 0.1700 0.1400 0.1500 105,450 -0.02(-11.76%)
Oct 25, 2018 0.1700 0.1700 0.1700 0.1700 9,200 +0.01(+6.25%)
Oct 24, 2018 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Oct 23, 2018 0.1600 0.1600 0.1600 0.1600 26,500 -0.01(-5.88%)
Oct 19, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 18, 2018 0.1700 0.1700 0.1700 0.1700 24,590 +0.00(+0.00%)
Oct 17, 2018 0.1500 0.1700 0.1500 0.1700 36,500 +0.02(+13.33%)
Oct 15, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Oct 12, 2018 0.1700 0.1700 0.1500 0.1600 81,499 -0.01(-5.88%)
Oct 10, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Oct 09, 2018 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Oct 05, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 04, 2018 0.1800 0.1800 0.1800 30 +0.00(+0.00%)
Oct 02, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Oct 01, 2018 0.1700 0.2000 0.1700 0.2000 62,200 +0.03(+17.65%)
Sep 28, 2018 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Sep 27, 2018 0.1800 0.1800 0.1700 0.1700 15,190 +0.00(+0.00%)
Sep 26, 2018 0.1800 0.1800 0.1700 0.1700 1,000 +0.00(+0.00%)
Sep 24, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Sep 21, 2018 0.1800 0.1800 0.1800 0.1800 8,500 +0.01(+5.88%)
Sep 20, 2018 0.1800 0.1800 0.1700 0.1700 18,000 -0.01(-5.56%)
Sep 19, 2018 0.1800 0.1800 0.1800 0.1800 6,500 +0.00(+0.00%)
Sep 17, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 14, 2018 0.1900 0.1900 0.1700 0.1800 52,740 -0.01(-5.26%)
Sep 12, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 11, 2018 0.1900 0.1900 0.1900 0.1900 45,500 +0.00(+0.00%)
Sep 10, 2018 0.2000 0.2000 0.1900 0.1900 2,649 -0.01(-5.00%)
Sep 07, 2018 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Sep 06, 2018 0.2200 0.2200 0.2000 0.2000 45,840 -0.02(-9.09%)
Sep 04, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 31, 2018 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Aug 30, 2018 0.2400 0.2400 0.2400 0.2400 1,500 +0.02(+9.09%)
Aug 29, 2018 0.2400 0.2400 0.1700 0.2200 65,500 -0.03(-12.00%)
Aug 28, 2018 0.2500 0.2500 0.2500 0.2500 5,000 +0.01(+4.17%)
Aug 27, 2018 0.2400 0.2400 0.2400 0.2400 13,000 +0.00(+0.00%)
Aug 24, 2018 0.2400 0.2400 0.2400 0.2400 5,500 +0.01(+4.35%)
Aug 20, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 16, 2018 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Aug 15, 2018 0.2400 0.2400 0.2400 0.2400 2,000 +0.01(+4.35%)
Aug 14, 2018 0.2400 0.2400 0.2300 0.2300 21,500 -0.03(-11.54%)
Aug 13, 2018 0.2600 0.2600 0.2600 0.2600 1,210 -0.02(-7.14%)
Aug 10, 2018 0.2700 0.2800 0.2700 0.2800 116,000 +0.01(+3.70%)
Aug 09, 2018 0.2500 0.2700 0.2500 0.2700 22,000 +0.01(+3.85%)
Aug 03, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 02, 2018 0.2500 0.2600 0.2500 0.2600 39,000 +0.00(+0.00%)
Jul 31, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 30, 2018 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Jul 27, 2018 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.00%)
Jul 26, 2018 0.2600 0.2600 0.2600 0.2600 11,000 +0.00(+0.00%)
Jul 25, 2018 0.2600 0.2600 0.2600 0.2600 98,500 +0.01(+4.00%)
Jul 24, 2018 0.2500 0.2500 0.2500 0.2500 4,000 +0.01(+2.04%)
Jul 19, 2018 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 18, 2018 0.2500 0.2500 0.2450 0.2450 7,800 -0.01(-2.00%)
Jul 17, 2018 0.2500 0.2500 0.2500 0.2500 20,350 +0.00(+0.00%)
Jul 13, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 11, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 04, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 29, 2018 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Jun 28, 2018 0.2550 0.2800 0.2500 0.2550 307,500 -0.01(-1.92%)
Jun 27, 2018 0.2600 0.2700 0.2500 0.2600 94,340 +0.00(+0.00%)
Jun 21, 2018 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Jun 20, 2018 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Jun 19, 2018 0.2800 0.2800 0.2800 0.2800 10,500 +0.00(+0.00%)
Jun 18, 2018 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Jun 15, 2018 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Jun 14, 2018 0.2850 0.2850 0.2800 0.2800 24,500 +0.00(+0.00%)
Jun 13, 2018 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Jun 12, 2018 0.2900 0.2900 0.2800 0.2800 33,166 -0.02(-6.67%)
Jun 07, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 05, 2018 0.3000 0.3000 0.3000 258 +0.00(+0.00%)
Jun 04, 2018 0.3000 0.3000 0.3000 0.3000 93,560 -0.01(-3.23%)
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.