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: 2:21 PM EDT, May 13, 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 (%)
Feb 28, 2018 0.4000 0.4050 0.4000 0.4050 4,000 +0.02(+3.85%)
Feb 27, 2018 0.4300 0.4300 0.3900 0.3900 24,560 -0.04(-9.30%)
Feb 26, 2018 0.4300 0.4300 0.4300 0.4300 1,000 -0.01(-1.15%)
Feb 22, 2018 0.4350 0.4350 0.4350 0 +0.01(+1.16%)
Feb 21, 2018 0.4550 0.4550 0.4300 0.4300 4,000 -0.04(-8.51%)
Feb 20, 2018 0.4450 0.4700 0.4450 0.4700 23,000 +0.03(+6.82%)
Feb 16, 2018 0.4400 0.4400 0.4400 0 +0.05(+12.82%)
Feb 15, 2018 0.3750 0.3900 0.3750 0.3900 17,000 +0.04(+9.86%)
Feb 14, 2018 0.3600 0.3600 0.3500 0.3550 37,028 -0.02(-4.05%)
Feb 13, 2018 0.3700 0.3700 0.3700 0.3700 10,000 -0.02(-5.13%)
Feb 12, 2018 0.3900 0.3900 0.3900 0.3900 22,000 +0.01(+2.63%)
Feb 09, 2018 0.3700 0.3800 0.3650 0.3800 67,450 +0.04(+11.76%)
Feb 08, 2018 0.3450 0.3450 0.3400 0.3400 5,000 -0.02(-5.56%)
Feb 06, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 05, 2018 0.3700 0.3700 0.3600 0.3600 11,700 -0.01(-2.70%)
Feb 02, 2018 0.4000 0.4000 0.3700 0.3700 49,550 -0.03(-6.33%)
Feb 01, 2018 0.4100 0.4100 0.3950 0.3950 103,700 -0.02(-4.82%)
Jan 31, 2018 0.4250 0.4250 0.4150 0.4150 17,500 -0.01(-1.19%)
Jan 30, 2018 0.4400 0.4400 0.4150 0.4200 21,500 -0.03(-5.62%)
Jan 29, 2018 0.4550 0.4550 0.4450 0.4450 21,000 -0.01(-1.11%)
Jan 26, 2018 0.4750 0.4950 0.4500 0.4500 84,300 -0.05(-10.00%)
Jan 25, 2018 0.5100 0.5200 0.4900 0.5000 27,000 +0.00(+0.00%)
Jan 24, 2018 0.4500 0.5100 0.4500 0.5000 238,000 +0.08(+19.05%)
Jan 23, 2018 0.4300 0.4300 0.4200 0.4200 12,000 +0.00(+0.00%)
Jan 22, 2018 0.4250 0.4250 0.4200 0.4200 25,000 +0.00(+0.00%)
Jan 19, 2018 0.4200 0.4200 0.4200 0.4200 12,000 +0.00(+0.00%)
Jan 18, 2018 0.4200 0.4200 0.4200 0.4200 7,500 +0.00(+0.00%)
Jan 17, 2018 0.4200 0.4350 0.4150 0.4200 75,600 +0.00(+0.00%)
Jan 16, 2018 0.4300 0.4400 0.4200 0.4200 57,500 -0.02(-3.45%)
Jan 15, 2018 0.4450 0.4450 0.4200 0.4350 69,130 -0.01(-2.25%)
Jan 12, 2018 0.4600 0.4600 0.4450 0.4450 42,754 -0.04(-9.18%)
Jan 11, 2018 0.5000 0.5000 0.4750 0.4900 132,760 -0.01(-2.00%)
Jan 10, 2018 0.4900 0.5000 0.4900 0.5000 14,500 +0.01(+2.04%)
Jan 09, 2018 0.4500 0.4900 0.4500 0.4900 32,000 +0.04(+8.89%)
Jan 08, 2018 0.4600 0.4600 0.4500 0.4500 596,560 -0.01(-2.17%)
Jan 05, 2018 0.4600 0.4600 0.4550 0.4600 39,000 +0.01(+2.22%)
Jan 04, 2018 0.5000 0.5000 0.4500 0.4500 24,166 -0.03(-6.25%)
Jan 03, 2018 0.4900 0.5000 0.4500 0.4800 141,200 +0.05(+11.63%)
Jan 02, 2018 0.4300 0.4300 0.4300 0.4300 19,500 +0.01(+1.18%)
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%)
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.