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: 12:38 PM EDT, May 24, 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 (%)
Aug 31, 2017 0.2900 0.3400 0.2900 0.3000 1,097,740 +0.01(+1.69%)
Aug 30, 2017 0.2800 0.2950 0.2800 0.2950 84,000 -0.01(-1.67%)
Aug 29, 2017 0.2800 0.3000 0.2700 0.3000 343,750 +0.03(+11.11%)
Aug 28, 2017 0.2700 0.2700 0.2650 0.2700 32,260 +0.01(+1.89%)
Aug 25, 2017 0.2850 0.2850 0.2650 0.2650 68,973 -0.02(-5.36%)
Aug 24, 2017 0.2750 0.3400 0.2625 0.2800 1,493,591 +0.01(+1.82%)
Aug 23, 2017 0.2750 0.2900 0.2750 0.2750 69,500 +0.02(+5.77%)
Aug 22, 2017 0.2600 0.2600 0.2600 0.2600 13,500 +0.00(+0.00%)
Aug 21, 2017 0.2450 0.2600 0.2450 0.2600 110,000 +0.03(+10.64%)
Aug 18, 2017 0.2450 0.2450 0.2350 0.2350 6,000 +0.00(+0.00%)
Aug 17, 2017 0.2400 0.2400 0.2350 0.2350 3,500 -0.02(-6.00%)
Aug 08, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 03, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Aug 01, 2017 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Jul 31, 2017 0.2500 0.2500 0.2350 0.2350 23,500 +0.00(+2.17%)
Jul 28, 2017 0.2300 0.2300 0.2300 0.2300 550 -0.00(-2.13%)
Jul 26, 2017 0.2350 0.2350 0.2350 0 -0.04(-14.55%)
Jul 24, 2017 0.2750 0.2750 0.2750 0 +0.04(+17.02%)
Jul 21, 2017 0.2350 0.2350 0.2350 0.2350 988 +0.00(+2.17%)
Jul 20, 2017 0.2350 0.2350 0.2300 0.2300 3,340 +0.00(+0.00%)
Jul 17, 2017 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Jul 14, 2017 0.2400 0.2400 0.2300 0.2350 16,000 -0.01(-2.08%)
Jul 13, 2017 0.2400 0.2400 0.2400 0.2400 2,000 +0.01(+2.13%)
Jul 11, 2017 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 10, 2017 0.2350 0.2400 0.2150 0.2350 23,309 +0.00(+0.00%)
Jul 07, 2017 0.2450 0.2450 0.1800 0.2350 58,000 -0.01(-2.08%)
Jul 06, 2017 0.2500 0.2500 0.2350 0.2400 82,000 -0.02(-7.69%)
Jul 05, 2017 0.2500 0.2600 0.2400 0.2600 46,500 +0.01(+4.00%)
Jul 04, 2017 0.2600 0.2600 0.2450 0.2500 64,880 -0.01(-3.85%)
Jul 03, 2017 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 30, 2017 0.2600 0.2600 0.2600 0.2600 3,014 +0.00(+0.00%)
Jun 29, 2017 0.2600 0.2600 0.2600 0.2600 25,200 +0.00(+0.00%)
Jun 28, 2017 0.2600 0.2600 0.2600 0.2600 14,071 +0.00(+0.00%)
Jun 23, 2017 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 22, 2017 0.2700 0.3000 0.2600 0.2600 163,840 +0.00(+0.00%)
Jun 21, 2017 0.2800 0.2800 0.2300 0.2600 43,200 -0.04(-13.33%)
Jun 19, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 16, 2017 0.2800 0.3000 0.2800 0.3000 126,447 +0.02(+5.26%)
Jun 12, 2017 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Jun 09, 2017 0.2800 0.2950 0.2750 0.2950 30,000 +0.01(+3.51%)
Jun 07, 2017 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jun 05, 2017 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jun 02, 2017 0.2850 0.2850 0.2850 0.2850 1,000 -0.02(-5.00%)
Jun 01, 2017 0.2850 0.2900 0.2850 0.3000 51,000 +0.02(+7.14%)
May 31, 2017 0.2800 0.2800 0.2800 0.2800 26,130 +0.00(+0.00%)
May 30, 2017 0.2800 0.2800 0.2800 0.2800 1,500 +0.00(+0.00%)
May 29, 2017 0.2900 0.2900 0.2800 0.2800 44,200 -0.01(-5.08%)
May 25, 2017 0.2950 0.2950 0.2950 194 +0.01(+3.51%)
May 19, 2017 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
May 16, 2017 0.2950 0.2950 0.2950 44 +0.01(+1.72%)
May 15, 2017 0.2900 0.2900 0.2900 0.2900 59,900 +0.01(+3.57%)
May 12, 2017 0.2800 0.2800 0.2800 0.2800 24,225 +0.00(+0.00%)
May 10, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 08, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 05, 2017 0.2800 0.2800 0.2800 0.2800 4,000 +0.01(+1.82%)
May 03, 2017 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
May 02, 2017 0.2750 0.2750 0.2750 0.2750 550 -0.01(-3.51%)
May 01, 2017 0.2850 0.2850 0.2850 0.2850 5,000 +0.00(+1.79%)
Apr 28, 2017 0.2800 0.2800 0.2800 0.2800 9,750 -0.01(-3.45%)
Apr 26, 2017 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Apr 24, 2017 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Apr 20, 2017 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Apr 19, 2017 0.2700 0.2850 0.2700 0.2750 28,600 -0.01(-1.79%)
Apr 17, 2017 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Apr 13, 2017 0.2700 0.2700 0.2700 0.2700 500 -0.01(-3.57%)
Apr 12, 2017 0.2800 0.2800 0.2500 0.2800 96,900 +0.00(+0.00%)
Apr 11, 2017 0.2800 0.2800 0.2800 0.2800 124,400 +0.01(+1.82%)
Apr 10, 2017 0.2800 0.2800 0.2750 0.2750 32,000 +0.00(+0.00%)
Apr 07, 2017 0.2900 0.2900 0.2750 0.2750 60,000 -0.01(-5.17%)
Apr 06, 2017 0.2850 0.2900 0.2850 0.2900 201,137 +0.01(+1.75%)
Apr 05, 2017 0.2900 0.2900 0.2850 0.2850 31,000 -0.01(-1.72%)
Mar 31, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 30, 2017 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Mar 29, 2017 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Mar 28, 2017 0.2950 0.3000 0.2900 0.3000 13,000 +0.01(+1.69%)
Mar 27, 2017 0.2950 0.2950 0.2900 0.2950 6,050 +0.00(+0.00%)
Mar 23, 2017 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Mar 22, 2017 0.3000 0.3000 0.3000 0.3000 4,124,500 +0.00(+0.00%)
Mar 21, 2017 0.3000 0.3000 0.3000 0.3000 179,000 -0.01(-3.23%)
Mar 20, 2017 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+3.33%)
Mar 17, 2017 0.3050 0.3050 0.3000 0.3000 20,323 -0.03(-7.69%)
Mar 16, 2017 0.3250 0.3250 0.3250 0.3250 30,000 +0.01(+1.56%)
Mar 14, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 13, 2017 0.3100 0.3200 0.3100 0.3200 28,059 +0.02(+6.67%)
Mar 09, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 08, 2017 0.3150 0.3150 0.3000 0.3000 36,850 -0.02(-4.76%)
Mar 06, 2017 0.3150 0.3150 0.3150 360 +0.01(+3.28%)
Mar 02, 2017 0.3050 0.3050 0.3050 120 +0.00(+0.00%)
Mar 01, 2017 0.3100 0.3100 0.3050 0.3050 24,000 +0.00(+0.00%)
Feb 28, 2017 0.3100 0.3100 0.3050 0.3050 13,773 +0.01(+1.67%)
Feb 27, 2017 0.3150 0.3150 0.3000 0.3000 70,000 -0.02(-6.25%)
Feb 24, 2017 0.3200 0.3400 0.3200 0.3200 40,500 +0.02(+6.67%)
Feb 23, 2017 0.3050 0.3150 0.3000 0.3000 189,983 -0.01(-1.64%)
Feb 22, 2017 0.3050 0.3050 0.3050 0.3050 500 -0.01(-1.61%)
Feb 21, 2017 0.3200 0.3200 0.3000 0.3100 85,900 -0.01(-3.13%)
Feb 17, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 16, 2017 0.3150 0.3250 0.3150 0.3200 18,000 -0.03(-8.57%)
Feb 14, 2017 0.3500 0.3500 0.3500 125 +0.00(+0.00%)
Feb 13, 2017 0.3500 0.3500 0.3500 0.3500 5,000 -0.01(-2.78%)
Feb 10, 2017 0.3600 0.3600 0.3600 0.3600 2,290 -0.01(-2.70%)
Feb 09, 2017 0.3700 0.3700 0.3700 0.3700 80,400 +0.00(+0.00%)
Feb 08, 2017 0.3500 0.3700 0.3500 0.3700 34,500 +0.05(+15.62%)
Feb 07, 2017 0.3200 0.3200 0.3200 0.3200 43,540 -0.02(-4.48%)
Feb 06, 2017 0.3300 0.3350 0.3200 0.3350 39,520 -0.01(-1.47%)
Feb 03, 2017 0.3300 0.3400 0.3300 0.3400 5,750 -0.01(-2.86%)
Feb 02, 2017 0.3200 0.3500 0.3200 0.3500 85,400 +0.04(+12.90%)
Feb 01, 2017 0.3150 0.3150 0.3100 0.3100 87,338 -0.01(-3.13%)
Jan 31, 2017 0.3150 0.3200 0.3000 0.3200 23,500 +0.00(+0.00%)
Jan 30, 2017 0.3250 0.3250 0.3200 0.3200 14,000 +0.00(+0.00%)
Jan 27, 2017 0.3200 0.3200 0.3200 0.3200 6,250 +0.00(+0.00%)
Jan 26, 2017 0.3200 0.3200 0.3200 0.3200 8,050 +0.00(+0.00%)
Jan 25, 2017 0.3250 0.3250 0.3200 0.3200 8,900 -0.01(-3.03%)
Jan 24, 2017 0.3150 0.3300 0.3150 0.3300 10,600 +0.01(+3.13%)
Jan 20, 2017 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Jan 18, 2017 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 17, 2017 0.3100 0.3100 0.3100 0.3100 11,000 -0.02(-4.62%)
Jan 16, 2017 0.3200 0.3250 0.3200 0.3250 10,000 +0.02(+4.84%)
Jan 13, 2017 0.3200 0.3200 0.3100 0.3100 17,000 -0.01(-3.13%)
Jan 12, 2017 0.3300 0.3300 0.3200 0.3200 13,000 +0.03(+8.47%)
Jan 11, 2017 0.3000 0.3150 0.2950 0.2950 18,250 -0.04(-11.94%)
Jan 09, 2017 0.3350 0.3350 0.3350 0 +0.05(+15.52%)
Jan 06, 2017 0.2950 0.2950 0.2900 0.2900 3,000 +0.00(+0.00%)
Jan 05, 2017 0.2950 0.2950 0.2900 0.2900 37,335 +0.02(+7.41%)
Jan 04, 2017 0.2700 0.2700 0.2700 0.2700 57,360 +0.00(+0.00%)
Jan 03, 2017 0.2800 0.2800 0.2650 0.2700 92,564 -0.02(-8.47%)
Dec 30, 2016 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Dec 29, 2016 0.2950 0.3200 0.2950 0.2950 19,000 +0.01(+5.36%)
Dec 28, 2016 0.2800 0.2800 0.2800 0.2800 12,220 -0.01(-5.08%)
Dec 23, 2016 0.2950 0.2950 0.2950 0 +0.01(+3.51%)
Dec 22, 2016 0.2850 0.2850 0.2850 0.2850 7,000 -0.01(-1.72%)
Dec 21, 2016 0.2800 0.2900 0.2800 0.2900 4,000 +0.00(+0.00%)
Dec 20, 2016 0.2900 0.2900 0.2900 0.2900 1,480 -0.02(-6.45%)
Dec 19, 2016 0.3100 0.3100 0.3050 0.3100 64,400 +0.00(+0.00%)
Dec 16, 2016 0.2950 0.3150 0.2950 0.3100 35,750 +0.00(+0.00%)
Dec 15, 2016 0.3000 0.3100 0.2850 0.3100 84,330 +0.00(+0.00%)
Dec 14, 2016 0.3100 0.3100 0.3100 0.3100 7,900 -0.02(-4.62%)
Dec 13, 2016 0.3250 0.3250 0.3250 0.3250 12,300 +0.00(+0.00%)
Dec 12, 2016 0.3150 0.3250 0.3100 0.3250 18,348 +0.01(+1.56%)
Dec 09, 2016 0.3200 0.3200 0.3200 0.3200 600 -0.01(-3.03%)
Dec 08, 2016 0.3250 0.3300 0.3100 0.3300 13,600 +0.01(+3.13%)
Dec 07, 2016 0.3250 0.3250 0.3200 0.3200 5,500 +0.00(+0.00%)
Dec 06, 2016 0.3300 0.3300 0.3200 0.3200 15,273 -0.01(-3.03%)
Dec 05, 2016 0.3300 0.3300 0.3300 0.3300 7,270 +0.01(+3.13%)
Dec 02, 2016 0.3300 0.3300 0.3200 0.3200 33,700 -0.04(-11.11%)
Nov 30, 2016 0.3600 0.3600 0.3600 100 +0.02(+5.88%)
Nov 28, 2016 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Nov 25, 2016 0.3850 0.3850 0.3400 0.3400 13,340 -0.02(-5.56%)
Nov 24, 2016 0.3400 0.3600 0.3400 0.3600 17,000 +0.03(+10.77%)
Nov 23, 2016 0.3250 0.3250 0.3250 0.3250 3,250 +0.00(+0.00%)
Nov 22, 2016 0.3600 0.3600 0.3250 0.3250 34,200 -0.03(-8.45%)
Nov 18, 2016 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Nov 16, 2016 0.3600 0.3600 0.3600 0 -0.03(-6.49%)
Nov 15, 2016 0.3850 0.3850 0.3850 0.3850 17,800 +0.00(+0.00%)
Nov 14, 2016 0.3800 0.3850 0.3700 0.3850 75,800 -0.01(-1.28%)
Nov 11, 2016 0.3900 0.3900 0.3800 0.3900 60,500 +0.00(+0.00%)
Nov 10, 2016 0.3800 0.3900 0.3800 0.3900 47,940 +0.02(+5.41%)
Nov 09, 2016 0.3850 0.4100 0.3700 0.3700 36,935 +0.01(+1.37%)
Nov 08, 2016 0.3900 0.3900 0.3650 0.3650 10,000 +0.01(+1.39%)
Nov 07, 2016 0.3600 0.3600 0.3600 0.3600 20,000 -0.02(-5.26%)
Nov 04, 2016 0.3950 0.4000 0.3500 0.3800 226,500 +0.01(+1.33%)
Nov 03, 2016 0.4200 0.4250 0.3750 0.3750 251,726 -0.03(-8.54%)
Nov 02, 2016 0.4000 0.4200 0.4000 0.4100 95,600 +0.01(+3.80%)
Nov 01, 2016 0.4000 0.4200 0.3800 0.3950 79,920 +0.00(+0.00%)
Oct 31, 2016 0.4100 0.4100 0.3950 0.3950 66,280 +0.01(+1.28%)
Oct 27, 2016 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Oct 26, 2016 0.3850 0.3850 0.3850 0.3850 3,900 +0.01(+2.67%)
Oct 25, 2016 0.3750 0.3750 0.3750 0.3750 15,000 -0.01(-1.32%)
Oct 24, 2016 0.3800 0.3800 0.3750 0.3800 28,500 +0.00(+0.00%)
Oct 21, 2016 0.3850 0.3850 0.3800 0.3800 6,500 -0.01(-1.30%)
Oct 20, 2016 0.3850 0.3900 0.3800 0.3850 22,500 -0.01(-1.28%)
Oct 19, 2016 0.3800 0.4100 0.3800 0.3900 125,594 +0.01(+2.63%)
Oct 18, 2016 0.3800 0.3800 0.3800 0.3800 2,000 +0.01(+2.70%)
Oct 17, 2016 0.3750 0.3800 0.3700 0.3700 59,600 +0.00(+0.00%)
Oct 14, 2016 0.3750 0.3800 0.3650 0.3700 23,500 +0.01(+1.37%)
Oct 12, 2016 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Oct 11, 2016 0.3650 0.3750 0.3650 0.3650 7,000 +0.00(+0.00%)
Oct 07, 2016 0.3650 0.3650 0.3650 0 -0.01(-2.67%)
Oct 06, 2016 0.3800 0.3800 0.3750 0.3750 68,000 +0.00(+0.00%)
Oct 05, 2016 0.3950 0.3950 0.3700 0.3750 9,050 -0.03(-6.25%)
Oct 04, 2016 0.4000 0.4000 0.4000 0.4000 79,950 +0.00(+0.00%)
Oct 03, 2016 0.4100 0.4100 0.4000 0.4000 34,300 +0.00(+0.00%)
Sep 30, 2016 0.4150 0.4150 0.4000 0.4000 16,300 +0.00(+0.00%)
Sep 29, 2016 0.4100 0.4100 0.4000 0.4000 13,980 +0.00(+0.00%)
Sep 28, 2016 0.3600 0.4000 0.3600 0.4000 112,400 +0.05(+12.68%)
Sep 27, 2016 0.3800 0.4000 0.3550 0.3550 192,500 -0.03(-6.58%)
Sep 26, 2016 0.3600 0.3800 0.3600 0.3800 78,124 +0.03(+8.57%)
Sep 23, 2016 0.3500 0.3650 0.3350 0.3500 114,450 +0.00(+0.00%)
Sep 22, 2016 0.3500 0.3550 0.3500 0.3500 79,000 +0.00(+0.00%)
Sep 21, 2016 0.3500 0.3500 0.3500 0.3500 10,500 +0.00(+0.00%)
Sep 20, 2016 0.3400 0.3500 0.3400 0.3500 25,900 +0.01(+2.94%)
Sep 19, 2016 0.3500 0.3500 0.3400 0.3400 34,800 -0.01(-2.86%)
Sep 16, 2016 0.3500 0.3500 0.3500 0.3500 152,400 -0.03(-7.89%)
Sep 13, 2016 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 12, 2016 0.3900 0.3900 0.3550 0.3800 5,500 +0.03(+7.04%)
Sep 09, 2016 0.3500 0.3600 0.3400 0.3550 13,516 +0.03(+10.94%)
Sep 06, 2016 0.3200 0.3200 0.3200 100 -0.06(-15.79%)
Sep 02, 2016 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
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.