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 (%)
May 31, 2016 0.3800 0.3800 0.3800 356 -0.01(-2.56%)
May 27, 2016 0.3900 0.3900 0.3900 666 +0.01(+1.30%)
May 26, 2016 0.4000 0.4000 0.3750 0.3850 131,512 -0.02(-3.75%)
May 25, 2016 0.4000 0.4000 0.3900 0.4000 108,916 +0.00(+0.00%)
May 24, 2016 0.4000 0.4000 0.4000 0.4000 87,080 +0.00(+0.00%)
May 20, 2016 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
May 19, 2016 0.3950 0.3950 0.3700 0.3700 23,709 -0.03(-7.50%)
May 18, 2016 0.4000 0.4000 0.3950 0.4000 33,290 +0.00(+0.00%)
May 17, 2016 0.4000 0.4000 0.4000 0.4000 10,950 +0.00(+0.00%)
May 16, 2016 0.4000 0.4000 0.3950 0.4000 61,650 +0.00(+0.00%)
May 13, 2016 0.4000 0.4200 0.3800 0.4000 69,500 +0.01(+2.56%)
May 12, 2016 0.3900 0.3900 0.3600 0.3900 28,662 +0.01(+2.63%)
May 11, 2016 0.3800 0.3800 0.3800 0.3800 33,900 +0.00(+0.00%)
May 10, 2016 0.3800 0.3800 0.3800 0.3800 5,500 -0.01(-2.56%)
May 09, 2016 0.3900 0.4000 0.3900 0.3900 15,069 -0.01(-2.50%)
May 06, 2016 0.4000 0.4000 0.4000 0.4000 25,000 -0.02(-4.76%)
May 04, 2016 0.4200 0.4200 0.4200 450 -0.01(-2.33%)
May 03, 2016 0.4350 0.4400 0.4100 0.4300 72,450 +0.02(+6.17%)
May 02, 2016 0.4300 0.4500 0.4000 0.4050 855,100 -0.02(-5.81%)
Apr 29, 2016 0.4200 0.4200 0.4200 0.4300 2,800 +0.01(+1.18%)
Apr 28, 2016 0.4100 0.4250 0.4100 0.4250 31,680 +0.00(+0.00%)
Apr 27, 2016 0.4000 0.4300 0.4000 0.4250 17,154 +0.04(+10.39%)
Apr 26, 2016 0.4100 0.4200 0.3850 0.3850 59,600 -0.02(-6.10%)
Apr 25, 2016 0.4100 0.4100 0.4100 0.4100 2,000 +0.00(+0.00%)
Apr 22, 2016 0.4300 0.4300 0.4100 0.4100 91,800 -0.04(-8.89%)
Apr 21, 2016 0.4150 0.4500 0.4150 0.4500 12,941 +0.04(+8.43%)
Apr 20, 2016 0.4100 0.4300 0.4000 0.4150 44,360 +0.01(+3.75%)
Apr 19, 2016 0.4300 0.4400 0.4000 0.4000 90,880 -0.03(-6.98%)
Apr 18, 2016 0.3500 0.4300 0.3500 0.4300 2,761,670 +0.09(+24.64%)
Apr 15, 2016 0.3350 0.3600 0.3350 0.3450 56,405 +0.00(+0.00%)
Apr 14, 2016 0.3350 0.3450 0.3350 0.3450 18,800 +0.02(+7.81%)
Apr 13, 2016 0.3200 0.3200 0.3150 0.3200 45,500 +0.00(+0.00%)
Apr 12, 2016 0.3100 0.3200 0.3050 0.3200 38,000 +0.01(+1.59%)
Apr 11, 2016 0.3200 0.3200 0.2950 0.3150 144,735 +0.02(+5.00%)
Apr 08, 2016 0.3200 0.3400 0.3000 0.3000 669,000 -0.02(-6.25%)
Apr 07, 2016 0.3200 0.3200 0.3200 0.3200 10,960 +0.01(+3.23%)
Apr 06, 2016 0.3150 0.3150 0.3100 0.3100 37,175 -0.01(-1.59%)
Apr 05, 2016 0.3250 0.3300 0.3100 0.3150 16,691 -0.03(-10.00%)
Apr 04, 2016 0.3300 0.3500 0.3300 0.3500 7,662 +0.04(+14.75%)
Mar 31, 2016 0.3050 0.3050 0.3050 250 +0.01(+1.67%)
Mar 30, 2016 0.3300 0.3300 0.3000 0.3000 164,350 -0.03(-9.09%)
Mar 29, 2016 0.3300 0.3300 0.3300 0.3300 92,750 -0.02(-5.71%)
Mar 24, 2016 0.3500 0.3500 0.3500 0 +0.06(+20.69%)
Mar 23, 2016 0.3500 0.3500 0.2900 0.2900 103,484 -0.05(-14.71%)
Mar 22, 2016 0.3300 0.3400 0.3300 0.3400 23,630 +0.01(+3.03%)
Mar 21, 2016 0.3200 0.3300 0.3100 0.3300 88,000 +0.03(+10.00%)
Mar 18, 2016 0.3200 0.3200 0.3000 0.3000 56,510 -0.02(-6.25%)
Mar 17, 2016 0.3100 0.3200 0.3100 0.3200 77,250 +0.02(+6.67%)
Mar 16, 2016 0.3000 0.3200 0.2950 0.3000 154,600 +0.01(+1.69%)
Mar 15, 2016 0.3000 0.3000 0.2950 0.2950 23,000 -0.01(-1.67%)
Mar 14, 2016 0.3100 0.3100 0.3000 0.3000 48,366 +0.00(+0.00%)
Mar 11, 2016 0.3000 0.3000 0.3000 0.3000 60,500 +0.00(+0.00%)
Mar 10, 2016 0.3000 0.3000 0.2900 0.3000 82,120 +0.01(+3.45%)
Mar 09, 2016 0.3050 0.3250 0.2900 0.2900 126,010 -0.02(-4.92%)
Mar 08, 2016 0.3000 0.3050 0.2900 0.3050 213,668 +0.01(+3.39%)
Mar 07, 2016 0.3050 0.3050 0.2950 0.2950 147,350 -0.01(-1.67%)
Mar 04, 2016 0.3000 0.3000 0.2800 0.3000 66,230 +0.00(+0.00%)
Mar 03, 2016 0.3000 0.3100 0.2950 0.3000 253,358 +0.00(+0.00%)
Mar 02, 2016 0.2800 0.3000 0.2700 0.3000 133,384 +0.02(+9.09%)
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.