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 (%)
Apr 30, 2015 0.2800 0.2800 0.2500 0.2500 39,600 +0.01(+2.04%)
Apr 29, 2015 0.2650 0.2750 0.2450 0.2450 67,618 -0.03(-10.91%)
Apr 28, 2015 0.2600 0.2800 0.2600 0.2750 63,385 +0.02(+7.84%)
Apr 27, 2015 0.2450 0.2550 0.2450 0.2550 16,250 +0.01(+2.00%)
Apr 24, 2015 0.2500 0.2500 0.2500 0.2500 108,420 +0.00(+0.00%)
Apr 23, 2015 0.2500 0.2500 0.2500 0.2500 15,500 +0.00(+0.00%)
Apr 22, 2015 0.2650 0.2650 0.2500 0.2500 63,400 -0.02(-5.66%)
Apr 21, 2015 0.2700 0.2750 0.2650 0.2650 62,450 -0.01(-3.64%)
Apr 20, 2015 0.2700 0.2750 0.2700 0.2750 143,331 +0.00(+0.00%)
Apr 17, 2015 0.2850 0.2850 0.2750 0.2750 91,300 +0.00(+0.00%)
Apr 16, 2015 0.2650 0.3000 0.2650 0.2750 178,034 +0.01(+3.77%)
Apr 15, 2015 0.2450 0.2700 0.2450 0.2650 431,880 +0.02(+8.16%)
Apr 14, 2015 0.2300 0.2450 0.2300 0.2450 28,788 +0.01(+2.08%)
Apr 10, 2015 0.2400 0.2400 0.2400 660 +0.01(+6.67%)
Apr 09, 2015 0.2250 0.2300 0.2250 0.2250 28,620 +0.00(+0.00%)
Apr 06, 2015 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Apr 02, 2015 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Apr 01, 2015 0.2400 0.2500 0.2300 0.2400 45,740 -0.01(-4.00%)
Mar 31, 2015 0.2450 0.2500 0.2300 0.2500 25,258 +0.00(+0.00%)
Mar 30, 2015 0.2500 0.2500 0.2500 0.2500 3,710 -0.01(-3.85%)
Mar 27, 2015 0.2550 0.2600 0.2550 0.2600 4,732 +0.01(+1.96%)
Mar 26, 2015 0.2500 0.2550 0.2500 0.2550 108,475 +0.00(+0.00%)
Mar 25, 2015 0.2500 0.2600 0.2500 0.2550 22,000 +0.00(+0.00%)
Mar 24, 2015 0.2500 0.2550 0.2500 0.2550 13,775 +0.00(+0.00%)
Mar 23, 2015 0.2900 0.2900 0.2550 0.2550 331,000 -0.03(-10.53%)
Mar 20, 2015 0.2750 0.2850 0.2550 0.2850 247,536 +0.03(+14.00%)
Mar 19, 2015 0.2500 0.2500 0.2500 0.2500 1,610 -0.01(-3.85%)
Mar 18, 2015 0.2500 0.2600 0.2500 0.2600 72,132 +0.01(+4.00%)
Mar 17, 2015 0.2450 0.2500 0.2450 0.2500 132,770 +0.02(+11.11%)
Mar 16, 2015 0.2250 0.2250 0.2250 0.2250 1,000 -0.01(-6.25%)
Mar 12, 2015 0.2400 0.2400 0.2400 400 +0.01(+4.35%)
Mar 11, 2015 0.2300 0.2300 0.2300 0.2300 4,550 -0.01(-4.17%)
Mar 10, 2015 0.2400 0.2450 0.2400 0.2400 87,163 -0.01(-2.04%)
Mar 09, 2015 0.2600 0.2600 0.2450 0.2450 52,570 -0.01(-2.00%)
Mar 06, 2015 0.2600 0.2600 0.2450 0.2500 265,900 -0.03(-12.28%)
Mar 05, 2015 0.2500 0.2850 0.2450 0.2850 119,500 +0.04(+18.75%)
Mar 04, 2015 0.2500 0.2500 0.2350 0.2400 13,950 -0.01(-2.04%)
Mar 03, 2015 0.2450 0.2450 0.2450 0.2450 850 +0.01(+4.26%)
Mar 02, 2015 0.2450 0.2450 0.2350 0.2350 20,670 -0.02(-6.00%)
Feb 27, 2015 0.2500 0.2500 0.2500 0.2500 55,260 +0.01(+2.04%)
Feb 26, 2015 0.2450 0.2500 0.2400 0.2450 86,030 +0.01(+4.26%)
Feb 25, 2015 0.2500 0.2500 0.2350 0.2350 54,382 -0.02(-6.00%)
Feb 24, 2015 0.2700 0.2700 0.2500 0.2500 41,200 +0.00(+0.00%)
Feb 23, 2015 0.2800 0.2800 0.2500 0.2500 310,400 -0.03(-10.71%)
Feb 20, 2015 0.2800 0.2850 0.2750 0.2800 148,842 +0.01(+3.70%)
Feb 19, 2015 0.2850 0.2850 0.2650 0.2700 115,600 -0.01(-5.26%)
Feb 18, 2015 0.2900 0.2950 0.2750 0.2850 85,250 -0.02(-5.00%)
Feb 17, 2015 0.3100 0.3100 0.2900 0.3000 70,420 +0.00(+0.00%)
Feb 13, 2015 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Feb 12, 2015 0.2800 0.2850 0.2800 0.2850 5,520 -0.01(-1.72%)
Feb 11, 2015 0.2900 0.2900 0.2900 0.2900 880 +0.01(+3.57%)
Feb 10, 2015 0.2950 0.2950 0.2800 0.2800 187,125 -0.02(-6.67%)
Feb 06, 2015 0.3000 0.3000 0.3000 1 +0.00(+0.00%)
Feb 05, 2015 0.3000 0.3000 0.3000 0.3000 1,000 -0.01(-3.23%)
Feb 04, 2015 0.3150 0.3150 0.3100 0.3100 207,953 -0.01(-1.59%)
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.