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 (%)
Aug 31, 2016 0.3750 0.3750 0.3750 0.3750 3,500 -0.01(-1.32%)
Aug 30, 2016 0.3800 0.3800 0.3800 0.3800 3,500 -0.01(-1.30%)
Aug 29, 2016 0.3950 0.3950 0.3800 0.3850 2,500 +0.00(+0.00%)
Aug 26, 2016 0.4000 0.4200 0.3800 0.3850 56,100 -0.02(-3.75%)
Aug 24, 2016 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Aug 22, 2016 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Aug 19, 2016 0.4100 0.4300 0.4000 0.4200 47,353 +0.02(+5.00%)
Aug 18, 2016 0.4100 0.4100 0.3900 0.4000 20,500 +0.01(+2.56%)
Aug 17, 2016 0.3950 0.4100 0.3900 0.3900 51,500 -0.01(-2.50%)
Aug 16, 2016 0.4150 0.4150 0.4000 0.4000 54,700 -0.01(-3.61%)
Aug 15, 2016 0.4200 0.4200 0.4150 0.4150 11,000 -0.01(-1.19%)
Aug 12, 2016 0.4200 0.4200 0.4200 0.4200 1,000 +0.01(+1.20%)
Aug 11, 2016 0.4150 0.4200 0.4100 0.4150 72,800 -0.01(-1.19%)
Aug 10, 2016 0.4250 0.4250 0.4200 0.4200 25,500 -0.03(-5.62%)
Aug 08, 2016 0.4450 0.4450 0.4450 0 -0.02(-3.26%)
Aug 05, 2016 0.4500 0.4600 0.4300 0.4600 46,300 +0.01(+1.10%)
Aug 04, 2016 0.4350 0.4550 0.4200 0.4550 32,000 +0.03(+7.06%)
Aug 03, 2016 0.4450 0.4500 0.4250 0.4250 11,200 +0.02(+4.94%)
Aug 02, 2016 0.4100 0.4550 0.4050 0.4050 28,540 -0.01(-3.57%)
Jul 29, 2016 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Jul 28, 2016 0.4000 0.4000 0.3950 0.3950 25,500 -0.01(-1.25%)
Jul 27, 2016 0.3950 0.4000 0.3950 0.4000 9,500 +0.00(+0.00%)
Jul 26, 2016 0.4200 0.4200 0.3900 0.4000 25,500 -0.01(-2.44%)
Jul 25, 2016 0.4100 0.4100 0.4100 0.4100 34,840 -0.01(-2.38%)
Jul 22, 2016 0.4300 0.4300 0.4150 0.4200 29,500 -0.01(-2.33%)
Jul 21, 2016 0.4300 0.4400 0.4150 0.4300 13,036 +0.00(+0.00%)
Jul 20, 2016 0.4500 0.4500 0.4250 0.4300 20,224 -0.02(-3.37%)
Jul 19, 2016 0.4500 0.4650 0.4450 0.4450 33,400 -0.01(-1.11%)
Jul 18, 2016 0.4650 0.4700 0.4500 0.4500 138,300 -0.02(-4.26%)
Jul 15, 2016 0.4700 0.4700 0.4700 0.4700 1,022 +0.03(+6.82%)
Jul 14, 2016 0.4300 0.4500 0.4300 0.4400 204,740 +0.01(+2.33%)
Jul 13, 2016 0.4300 0.4450 0.4300 0.4300 92,500 +0.05(+13.16%)
Jul 12, 2016 0.4000 0.4000 0.3800 0.3800 75,150 -0.02(-5.00%)
Jul 11, 2016 0.4000 0.4200 0.4000 0.4000 81,912 +0.00(+0.00%)
Jul 08, 2016 0.4000 0.3900 0.4000 18,750 +0.01(+2.56%)
Jul 07, 2016 0.3900 0.3950 0.3900 0.3900 24,000 -0.01(-2.50%)
Jul 05, 2016 0.3950 0.4000 0.3900 0.4000 114,900 -0.01(-2.44%)
Jul 04, 2016 0.3850 0.4100 0.3800 0.4100 136,489 +0.03(+9.33%)
Jun 30, 2016 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 29, 2016 0.3750 0.3750 0.3750 0.3750 1,967 -0.02(-5.06%)
Jun 28, 2016 0.3900 0.3950 0.3900 0.3950 15,784 -0.01(-1.25%)
Jun 24, 2016 0.4000 0.4000 0.4000 669 +0.03(+8.11%)
Jun 23, 2016 0.3600 0.3700 0.3550 0.3700 59,100 +0.01(+1.37%)
Jun 22, 2016 0.3650 0.3900 0.3600 0.3650 26,100 +0.00(+0.00%)
Jun 21, 2016 0.3600 0.3650 0.3500 0.3650 55,238 +0.01(+1.39%)
Jun 20, 2016 0.3700 0.3700 0.3500 0.3600 96,557 -0.03(-7.69%)
Jun 17, 2016 0.4000 0.4000 0.3800 0.3900 37,100 +0.02(+5.41%)
Jun 16, 2016 0.3700 0.3750 0.3700 0.3700 8,231 -0.03(-7.50%)
Jun 15, 2016 0.4000 0.4000 0.3800 0.4000 14,336 +0.03(+8.11%)
Jun 14, 2016 0.4000 0.4000 0.3700 0.3700 14,817 -0.03(-7.50%)
Jun 13, 2016 0.3950 0.4000 0.3950 0.4000 18,984 +0.02(+5.26%)
Jun 10, 2016 0.3700 0.3800 0.3700 0.3800 17,955 +0.02(+4.11%)
Jun 09, 2016 0.3600 0.3650 0.3600 0.3650 5,573 +0.01(+1.39%)
Jun 08, 2016 0.3750 0.3800 0.3550 0.3600 22,434 -0.01(-1.37%)
Jun 07, 2016 0.3850 0.3850 0.3550 0.3650 138,067 -0.03(-6.41%)
Jun 06, 2016 0.4000 0.4000 0.3850 0.3900 29,091 -0.01(-2.50%)
Jun 03, 2016 0.3600 0.4000 0.3550 0.4000 37,515 +0.04(+11.11%)
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.