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 30, 2022 0.1350 200 -0.01(-3.57%)
Mar 29, 2022 0.1600 0.1600 0.1400 0.1400 51,567 -0.01(-6.67%)
Mar 28, 2022 0.1500 0.1500 0.1500 0.1500 837 +0.00(+0.00%)
Mar 25, 2022 0.1400 0.1500 0.1400 0.1500 167,265 +0.01(+7.14%)
Mar 24, 2022 0.1350 0.1400 0.1300 0.1400 21,700 +0.01(+7.69%)
Mar 23, 2022 0.1300 0.1300 0.1300 0.1300 540 +0.01(+4.00%)
Mar 18, 2022 0.1250 0 +0.00(+0.00%)
Mar 17, 2022 0.1250 0.1250 0.1250 0.1250 103,448 +0.01(+4.17%)
Mar 15, 2022 0.1200 0 +0.00(+0.00%)
Mar 14, 2022 0.1250 0.1250 0.1200 0.1200 3,598 +0.00(+0.00%)
Mar 11, 2022 0.1200 0.1200 0.1200 0.1200 46,000 +0.00(+0.00%)
Mar 10, 2022 0.1200 0.1200 0.1200 0.1200 500 +0.00(+4.35%)
Mar 09, 2022 0.1200 0.1200 0.1150 0.1150 84,764 +0.01(+4.55%)
Mar 08, 2022 0.1200 0.1200 0.1100 0.1100 399,000 -0.01(-8.33%)
Mar 04, 2022 0.1200 180 +0.00(+4.35%)
Mar 02, 2022 0.1150 530 +0.00(+0.00%)
Mar 01, 2022 0.1150 0.1150 0.1150 0.1150 7,984 +0.00(+0.00%)
Feb 28, 2022 0.1150 0.1150 0.1150 0.1150 11,013 +0.01(+4.55%)
Feb 25, 2022 0.1100 0.1100 0.1100 0.1100 22,983 +0.01(+4.76%)
Feb 24, 2022 0.1200 0.1200 0.1000 0.1050 230,718 -0.02(-16.00%)
Feb 23, 2022 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Feb 22, 2022 0.1250 0.1250 0.1250 0.1250 29,058 +0.00(+0.00%)
Feb 18, 2022 0.1250 0 +0.00(+0.00%)
Feb 17, 2022 0.1250 0.1250 0.1250 0.1250 23,704 +0.00(+0.00%)
Feb 16, 2022 0.1300 0.1300 0.1250 0.1250 15,085 -0.01(-3.85%)
Feb 15, 2022 0.1300 0.1300 0.1300 0.1300 70,173 -0.01(-7.14%)
Feb 14, 2022 0.1400 0.1400 0.1400 0.1400 28,104 +0.01(+3.70%)
Feb 11, 2022 0.1350 0.1350 0.1350 0.1350 3,568 +0.00(+0.00%)
Feb 10, 2022 0.1350 0.1350 0.1350 0.1350 5,408 +0.00(+0.00%)
Feb 09, 2022 0.1350 0.1350 0.1350 0.1350 7,392 -0.01(-3.57%)
Feb 08, 2022 0.1400 0.1400 0.1400 0.1400 708 -0.00(-3.45%)
Feb 07, 2022 0.1450 0.1450 0.1450 0.1450 17,714 +0.01(+7.41%)
Feb 04, 2022 0.1500 0.1500 0.1350 0.1350 95,494 -0.01(-6.90%)
Feb 03, 2022 0.1400 0.1450 0.1400 0.1450 39,655 +0.01(+11.54%)
Feb 02, 2022 0.1250 0.1300 0.1250 0.1300 65,909 +0.01(+4.00%)
Feb 01, 2022 0.1300 0.1300 0.1250 0.1250 20,657 +0.00(+0.00%)
Jan 31, 2022 0.1250 0.1250 0.1250 0.1250 932 +0.00(+0.00%)
Jan 28, 2022 0.1200 0.1250 0.1200 0.1250 61,737 +0.01(+4.17%)
Jan 27, 2022 0.1400 0.1400 0.1200 0.1200 395,249 -0.01(-7.69%)
Jan 26, 2022 0.1300 0.1300 0.1300 0.1300 47,500 +0.00(+0.00%)
Jan 25, 2022 0.1300 0.1350 0.1300 0.1300 343,508 -0.01(-3.70%)
Jan 24, 2022 0.1300 0.1350 0.1250 0.1350 139,026 -0.01(-3.57%)
Jan 21, 2022 0.1500 0.1500 0.1400 0.1400 220,512 -0.01(-9.68%)
Jan 20, 2022 0.1550 0.1550 0.1550 0.1550 20,881 +0.00(+0.00%)
Jan 19, 2022 0.1650 0.1650 0.1550 0.1550 21,780 +0.00(+0.00%)
Jan 18, 2022 0.1550 0.1600 0.1550 0.1550 226,012 +0.00(+0.00%)
Jan 17, 2022 0.1550 0.1550 0.1550 0.1550 967 +0.01(+3.33%)
Jan 14, 2022 0.1550 0.1550 0.1500 0.1500 72,569 -0.01(-3.23%)
Jan 13, 2022 0.1650 0.1650 0.1500 0.1550 345,718 -0.01(-6.06%)
Jan 12, 2022 0.1650 0.1650 0.1650 0.1650 11,386 +0.00(+0.00%)
Jan 11, 2022 0.1650 0.1650 0.1650 0.1650 1,579 +0.00(+0.00%)
Jan 10, 2022 0.1800 0.1800 0.1650 0.1650 104,258 -0.01(-8.33%)
Jan 07, 2022 0.1750 0.1950 0.1750 0.1800 105,673 +0.02(+12.50%)
Jan 06, 2022 0.1700 0.1700 0.1600 0.1600 50,072 -0.01(-5.88%)
Jan 05, 2022 0.1850 0.1850 0.1650 0.1700 181,742 -0.01(-8.11%)
Jan 04, 2022 0.2150 0.2150 0.1850 0.1850 158,588 -0.02(-9.76%)
Dec 31, 2021 0.2050 0.2050 0.2050 0 +0.04(+28.12%)
Dec 30, 2021 0.1600 0.1600 0.1600 0.1600 18,500 +0.01(+3.23%)
Dec 29, 2021 0.1450 0.1550 0.1450 0.1550 228,167 +0.00(+0.00%)
Dec 23, 2021 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Dec 22, 2021 0.1550 0.1550 0.1500 0.1500 150,000 +0.00(+0.00%)
Dec 21, 2021 0.1550 0.1650 0.1500 0.1500 41,526 +0.00(+0.00%)
Dec 20, 2021 0.1500 0.1500 0.1500 0.1500 51,536 +0.00(+0.00%)
Dec 17, 2021 0.1450 0.1500 0.1450 0.1500 31,000 +0.01(+7.14%)
Dec 16, 2021 0.1500 0.1550 0.1400 0.1400 242,000 -0.01(-6.67%)
Dec 15, 2021 0.1600 0.1600 0.1500 0.1500 236,000 -0.01(-3.23%)
Dec 14, 2021 0.1550 0.1550 0.1500 0.1550 125,500 +0.00(+0.00%)
Dec 13, 2021 0.1550 0.1550 0.1550 0.1550 108,500 +0.00(+0.00%)
Dec 10, 2021 0.1600 0.1600 0.1550 0.1550 15,000 +0.00(+0.00%)
Dec 09, 2021 0.1600 0.1600 0.1550 0.1550 21,000 +0.00(+0.00%)
Dec 08, 2021 0.1600 0.1600 0.1550 0.1550 13,500 -0.01(-3.13%)
Dec 07, 2021 0.1600 0.1600 0.1550 0.1600 47,125 +0.00(+0.00%)
Dec 06, 2021 0.1600 0.1600 0.1600 0.1600 53,000 +0.00(+0.00%)
Dec 03, 2021 0.1900 0.1900 0.1500 0.1600 729,214 -0.02(-13.51%)
Dec 02, 2021 0.1900 0.1950 0.1850 0.1850 114,500 -0.01(-2.63%)
Dec 01, 2021 0.2050 0.2050 0.1850 0.1900 105,000 -0.01(-5.00%)
Nov 30, 2021 0.2250 0.2250 0.2000 0.2000 236,500 -0.02(-9.09%)
Nov 29, 2021 0.2200 0.2250 0.2200 0.2200 2,500 -0.01(-2.22%)
Nov 26, 2021 0.2500 0.2500 0.2100 0.2250 169,850 -0.02(-8.16%)
Nov 25, 2021 0.2500 0.2500 0.2450 0.2450 80,200 -0.01(-2.00%)
Nov 24, 2021 0.2150 0.2600 0.2150 0.2500 370,474 +0.04(+16.28%)
Nov 23, 2021 0.2100 0.2150 0.1850 0.2150 469,200 +0.01(+4.88%)
Nov 22, 2021 0.1950 0.2150 0.1950 0.2050 294,500 +0.01(+5.13%)
Nov 19, 2021 0.2000 0.2000 0.1950 0.1950 72,759 +0.00(+0.00%)
Nov 18, 2021 0.2000 0.2000 0.1950 0.1950 49,152 -0.01(-2.50%)
Nov 17, 2021 0.1900 0.2000 0.1850 0.2000 262,000 +0.01(+5.26%)
Nov 16, 2021 0.1900 0.1950 0.1900 0.1900 27,009 -0.01(-5.00%)
Nov 12, 2021 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Nov 11, 2021 0.1850 0.1900 0.1800 0.1900 59,500 +0.01(+5.56%)
Nov 10, 2021 0.2200 0.1800 342,500 -0.03(-14.29%)
Nov 09, 2021 0.2100 0.2200 0.2100 0.2100 175,500 +0.00(+0.00%)
Nov 08, 2021 0.2100 0.2200 0.2000 0.2100 219,150 +0.00(+0.00%)
Nov 05, 2021 0.2000 0.2100 0.1900 0.2100 8,000 +0.01(+5.00%)
Nov 04, 2021 0.2100 0.2100 0.1850 0.2000 149,200 +0.00(+0.00%)
Nov 03, 2021 0.2300 0.2300 0.1950 0.2000 349,578 -0.03(-13.04%)
Nov 02, 2021 0.2500 0.2550 0.2250 0.2300 826,500 -0.02(-9.80%)
Nov 01, 2021 0.2600 0.2650 0.2500 0.2550 341,295 -0.02(-5.56%)
Oct 29, 2021 0.2500 0.2700 0.2500 0.2700 463,246 +0.02(+8.00%)
Oct 28, 2021 0.2500 0.2750 0.2500 0.2500 1,261,638 +0.02(+6.38%)
Oct 27, 2021 0.2150 0.2350 0.1950 0.2350 986,000 +0.02(+11.90%)
Oct 26, 2021 0.1700 0.2100 0.2100 805,700 +0.04(+23.53%)
Oct 25, 2021 0.1700 0.1700 0.1700 0.1700 25,500 -0.00(-2.86%)
Oct 22, 2021 0.1500 0.1700 0.1500 0.1750 194,500 +0.02(+16.67%)
Oct 21, 2021 0.1600 0.1700 0.1500 0.1500 281,400 -0.02(-9.09%)
Oct 20, 2021 0.1600 0.1650 0.1500 0.1650 591,780 +0.00(+0.00%)
Oct 19, 2021 0.1800 0.1800 0.1600 0.1650 516,000 -0.01(-8.33%)
Oct 18, 2021 0.1800 0.1850 0.1750 0.1800 504,300 +0.00(+0.00%)
Oct 15, 2021 0.1750 0.1900 0.1750 0.1800 987,420 -0.01(-2.70%)
Oct 14, 2021 0.1650 0.1850 0.1650 0.1850 596,400 +0.02(+15.62%)
Oct 13, 2021 0.1550 0.1750 0.1550 0.1600 391,500 +0.01(+6.67%)
Oct 12, 2021 0.1350 0.1600 0.1350 0.1500 569,570 +0.01(+11.11%)
Oct 08, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 07, 2021 0.1450 0.1450 0.1200 0.1350 226,000 -0.01(-6.90%)
Oct 06, 2021 0.1500 0.1500 0.1450 0.1450 168,300 -0.01(-3.33%)
Oct 05, 2021 0.1500 0.1500 0.1350 0.1500 344,902 +0.00(+0.00%)
Oct 04, 2021 0.1350 0.1500 0.1300 0.1500 350,590 +0.03(+30.43%)
Oct 01, 2021 0.1100 0.1150 0.1100 0.1150 53,810 +0.01(+9.52%)
Sep 29, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 27, 2021 0.1050 0.1050 0.1050 1 +0.00(+5.00%)
Sep 24, 2021 0.1050 0.1050 0.1000 0.1000 432,950 -0.01(-9.09%)
Sep 23, 2021 0.1050 0.1150 0.1050 0.1100 248,500 +0.00(+0.00%)
Sep 22, 2021 0.1000 0.1200 0.1000 0.1100 540,936 +0.02(+22.22%)
Sep 21, 2021 0.0850 0.0900 0.0850 0.0900 27,000 +0.01(+12.50%)
Sep 17, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 14, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 13, 2021 0.0850 0.0850 0.0800 0.0800 56,600 -0.01(-5.88%)
Sep 10, 2021 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Sep 09, 2021 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Sep 08, 2021 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+5.88%)
Sep 07, 2021 0.0850 0.0850 0.0850 0.0850 50,100 +0.00(+0.00%)
Sep 02, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 01, 2021 0.0900 0.0900 0.0900 0.0900 116,354 +0.00(+0.00%)
Aug 27, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 26, 2021 0.0950 0.0950 0.0850 0.0900 240,000 -0.01(-5.26%)
Aug 25, 2021 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Aug 24, 2021 0.0950 0.1000 0.0950 0.0950 94,000 +0.01(+5.56%)
Aug 23, 2021 0.0950 0.1000 0.0900 0.0900 179,250 -0.01(-5.26%)
Aug 18, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 17, 2021 0.1050 0.1050 0.0950 0.0950 158,000 -0.01(-9.52%)
Aug 16, 2021 0.1050 0.1050 0.1050 0.1050 7,000 -0.01(-4.55%)
Aug 13, 2021 0.1100 0.1100 0.1100 0.1100 52,324 +0.01(+4.76%)
Aug 09, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 06, 2021 0.1050 0.1050 0.1050 0.1050 800 +0.00(+0.00%)
Aug 05, 2021 0.1100 0.1100 0.1050 0.1050 4,000 +0.00(+0.00%)
Aug 04, 2021 0.1100 0.1100 0.1050 0.1050 46,000 +0.00(+0.00%)
Aug 03, 2021 0.1100 0.1100 0.1050 0.1050 5,400 -0.01(-8.70%)
Jul 29, 2021 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 28, 2021 0.1100 0.1100 0.1100 0.1100 7,500 +0.00(+0.00%)
Jul 27, 2021 0.1100 0.1150 0.1100 0.1100 42,500 +0.01(+10.00%)
Jul 23, 2021 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 20, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jul 19, 2021 0.1000 0.1000 0.1000 0.1000 90,000 +0.00(+0.00%)
Jul 16, 2021 0.1050 0.1050 0.1000 0.1000 137,500 -0.01(-9.09%)
Jul 14, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 13, 2021 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Jul 12, 2021 0.1100 0.1100 0.1100 0.1100 10,500 +0.00(+0.00%)
Jul 09, 2021 0.1100 0.1100 0.1100 0.1100 501 +0.00(+0.00%)
Jul 08, 2021 0.1100 0.1100 0.1100 0.1100 4,000 -0.01(-4.35%)
Jul 06, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 05, 2021 0.1150 0.1150 0.1150 0.1150 1,500 +0.00(+0.00%)
Jul 02, 2021 0.1150 0.1150 0.1150 0.1150 9,000 +0.01(+4.55%)
Jun 29, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jun 22, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 21, 2021 0.1100 0.1150 0.1100 0.1150 72,100 +0.00(+0.00%)
Jun 18, 2021 0.1200 0.1200 0.1150 0.1150 134,100 +0.00(+0.00%)
Jun 17, 2021 0.1200 0.1200 0.1150 0.1150 210,500 -0.01(-8.00%)
Jun 16, 2021 0.1250 0.1250 0.1250 0.1250 38,000 +0.00(+0.00%)
Jun 15, 2021 0.1350 0.1350 0.1250 0.1250 32,850 -0.01(-3.85%)
Jun 14, 2021 0.1050 0.1300 0.1050 0.1300 314,500 +0.03(+23.81%)
Jun 09, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jun 08, 2021 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Jun 07, 2021 0.1100 0.1100 0.1050 0.1100 199,000 +0.00(+0.00%)
Jun 04, 2021 0.1100 0.1100 0.1100 0.1100 7,512 +0.00(+0.00%)
Jun 03, 2021 11.00 0.1100 0.1100 0.1100 2,000,900 +0.00(+0.00%)
Jun 02, 2021 0.1100 0.1100 0.1050 0.1100 21,666 +0.00(+0.00%)
May 28, 2021 0.1100 0.1100 0.1100 171 +0.01(+4.76%)
May 27, 2021 0.1050 0.1050 0.1050 0.1050 44,500 +0.00(+0.00%)
May 26, 2021 0.1050 0.1100 0.1050 0.1050 93,500 -0.01(-4.55%)
May 25, 2021 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
May 18, 2021 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 17, 2021 0.1150 0.1200 0.1150 0.1200 1,500 +0.00(+4.35%)
May 14, 2021 0.1250 0.1250 0.1100 0.1150 354,300 -0.00(-4.17%)
May 12, 2021 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
May 11, 2021 0.1150 0.1150 0.1150 0.1150 22,000 -0.00(-4.17%)
May 10, 2021 0.1200 0.1200 0.1200 0.1200 15,300 +0.00(+0.00%)
May 06, 2021 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
May 05, 2021 0.1150 0.1150 0.1150 0.1150 31,850 -0.00(-4.17%)
May 03, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 30, 2021 0.1150 0.1200 0.1150 0.1200 14,500 +0.00(+4.35%)
Apr 29, 2021 0.1150 0.1150 0.1150 0.1150 500 +0.01(+4.55%)
Apr 27, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Apr 23, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 22, 2021 0.1200 0.1250 0.1200 0.1200 88,403 +0.00(+4.35%)
Apr 19, 2021 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Apr 16, 2021 0.1250 0.1300 0.1200 0.1250 52,500 +0.01(+4.17%)
Apr 15, 2021 0.1150 0.1200 0.1150 0.1200 80,530 +0.01(+9.09%)
Apr 14, 2021 0.1100 0.1100 0.1100 0.1100 25,500 +0.01(+4.76%)
Apr 13, 2021 0.1050 0.1050 0.1050 0.1050 33,000 +0.00(+0.00%)
Apr 12, 2021 0.1050 0.1050 0.1050 0.1050 7,525 +0.00(+0.00%)
Apr 09, 2021 0.1050 0.1100 0.1050 0.1050 115,200 +0.00(+0.00%)
Apr 08, 2021 0.1100 0.1100 0.1050 0.1050 123,600 -0.01(-8.70%)
Apr 07, 2021 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Apr 06, 2021 0.1150 0.1150 0.1150 0.1150 51,500 +0.01(+4.55%)
Apr 05, 2021 0.1150 0.1150 0.1100 0.1100 37,500 +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.