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: 3:47 PM EDT, May 17, 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 (%)
Dec 29, 2017 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Dec 28, 2017 0.4300 0.4300 0.4250 0.4250 14,045 -0.03(-6.59%)
Dec 27, 2017 0.4550 0.4550 0.4550 0.4550 500 +0.01(+1.11%)
Dec 22, 2017 0.4900 0.4900 0.4350 0.4500 27,000 -0.05(-10.00%)
Dec 21, 2017 0.5300 0.5400 0.5000 0.5000 41,400 -0.01(-1.96%)
Dec 20, 2017 0.5300 0.5400 0.5100 0.5100 11,338 -0.04(-7.27%)
Dec 19, 2017 0.5900 0.6000 0.5300 0.5500 118,250 -0.05(-8.33%)
Dec 18, 2017 0.5000 0.6500 0.5000 0.6000 425,095 +0.10(+20.00%)
Dec 15, 2017 0.4000 0.5000 0.3950 0.5000 232,470 +0.15(+42.86%)
Dec 14, 2017 0.3500 0.3500 0.3500 0.3500 204,500 +0.00(+0.00%)
Dec 13, 2017 0.3400 0.3500 0.3400 0.3500 32,015 +0.03(+9.37%)
Dec 12, 2017 0.3300 0.3300 0.3200 0.3200 20,040 -0.02(-7.25%)
Dec 11, 2017 0.3550 0.3550 0.3450 0.3450 31,500 -0.02(-4.17%)
Dec 08, 2017 0.3750 0.3750 0.3600 0.3600 2,490 -0.01(-2.70%)
Dec 07, 2017 0.3500 0.3700 0.3500 0.3700 5,000 +0.00(+0.00%)
Dec 06, 2017 0.3550 0.3700 0.3500 0.3700 43,000 +0.02(+4.23%)
Dec 05, 2017 0.3550 0.3550 0.3550 0.3550 2,500 -0.01(-1.39%)
Dec 04, 2017 0.3600 0.3650 0.3600 0.3600 13,500 -0.04(-10.00%)
Dec 01, 2017 0.4000 0.4000 0.4000 0.4000 25,100 -0.01(-3.61%)
Nov 30, 2017 0.4000 0.4150 0.3900 0.4150 23,111 +0.01(+3.75%)
Nov 29, 2017 0.3900 0.4000 0.3900 0.4000 17,100 +0.00(+0.00%)
Nov 28, 2017 0.3900 0.4000 0.3900 0.4000 15,000 +0.00(+0.00%)
Nov 27, 2017 0.4150 0.4150 0.4000 0.4000 35,000 -0.02(-5.88%)
Nov 24, 2017 0.4250 0.4250 0.4250 0.4250 51,000 +0.00(+0.00%)
Nov 23, 2017 0.4050 0.4400 0.4050 0.4250 310,730 +0.03(+8.97%)
Nov 22, 2017 0.4300 0.4300 0.3850 0.3900 155,426 +0.07(+21.88%)
Nov 21, 2017 0.3200 0.3200 0.3200 0.3200 1,600 -0.02(-5.88%)
Nov 17, 2017 0.3400 0.3400 0.3400 350 +0.04(+11.48%)
Nov 16, 2017 0.3150 0.3150 0.3050 0.3050 39,500 -0.02(-4.69%)
Nov 15, 2017 0.3250 0.3250 0.3100 0.3200 70,000 +0.01(+3.23%)
Nov 13, 2017 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Nov 10, 2017 0.3100 0.3100 0.3050 0.3050 9,668 -0.01(-1.61%)
Nov 09, 2017 0.3050 0.3100 0.3000 0.3100 101,111 +0.01(+3.33%)
Nov 08, 2017 0.3000 0.3000 0.3000 0.3000 66,000 -0.01(-3.23%)
Nov 07, 2017 0.3200 0.3200 0.3100 0.3100 55,350 +0.01(+1.64%)
Nov 06, 2017 0.3000 0.3050 0.3000 0.3050 216,000 +0.01(+1.67%)
Nov 03, 2017 0.3000 0.3000 0.3000 0.3000 40,000 -0.01(-3.23%)
Nov 02, 2017 0.2850 0.3100 0.2850 0.3100 198,000 +0.01(+3.33%)
Nov 01, 2017 0.3000 0.3000 0.3000 0.3000 57,300 -0.03(-9.09%)
Oct 31, 2017 0.2600 0.3300 0.2600 0.3300 969,830 +0.08(+32.00%)
Oct 30, 2017 0.2500 0.2500 0.2500 0.2500 2,325 +0.00(+0.00%)
Oct 27, 2017 0.2500 0.2500 0.2500 0.2500 44,130 +0.00(+0.00%)
Oct 26, 2017 0.2500 0.2500 0.2500 0.2500 85,500 -0.01(-1.96%)
Oct 25, 2017 0.2550 0.2550 0.2550 0.2550 1,000 +0.01(+2.00%)
Oct 24, 2017 0.2550 0.2550 0.2500 0.2500 100,000 -0.01(-1.96%)
Oct 23, 2017 0.2550 0.2550 0.2550 0.2550 9,500 -0.01(-3.77%)
Oct 17, 2017 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Oct 16, 2017 0.2550 0.2650 0.2550 0.2600 12,500 -0.01(-1.89%)
Oct 12, 2017 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
Oct 11, 2017 0.2500 0.2500 0.2500 0.2500 27,620 +0.00(+0.00%)
Oct 10, 2017 0.2450 0.2500 0.2450 0.2500 5,500 +0.00(+0.00%)
Oct 05, 2017 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Oct 04, 2017 0.2450 0.2650 0.2450 0.2600 19,350 +0.01(+4.00%)
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.