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 (%)
Nov 30, 2016 0.3600 0.3600 0.3600 100 +0.02(+5.88%)
Nov 28, 2016 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Nov 25, 2016 0.3850 0.3850 0.3400 0.3400 13,340 -0.02(-5.56%)
Nov 24, 2016 0.3400 0.3600 0.3400 0.3600 17,000 +0.03(+10.77%)
Nov 23, 2016 0.3250 0.3250 0.3250 0.3250 3,250 +0.00(+0.00%)
Nov 22, 2016 0.3600 0.3600 0.3250 0.3250 34,200 -0.03(-8.45%)
Nov 18, 2016 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Nov 16, 2016 0.3600 0.3600 0.3600 0 -0.03(-6.49%)
Nov 15, 2016 0.3850 0.3850 0.3850 0.3850 17,800 +0.00(+0.00%)
Nov 14, 2016 0.3800 0.3850 0.3700 0.3850 75,800 -0.01(-1.28%)
Nov 11, 2016 0.3900 0.3900 0.3800 0.3900 60,500 +0.00(+0.00%)
Nov 10, 2016 0.3800 0.3900 0.3800 0.3900 47,940 +0.02(+5.41%)
Nov 09, 2016 0.3850 0.4100 0.3700 0.3700 36,935 +0.01(+1.37%)
Nov 08, 2016 0.3900 0.3900 0.3650 0.3650 10,000 +0.01(+1.39%)
Nov 07, 2016 0.3600 0.3600 0.3600 0.3600 20,000 -0.02(-5.26%)
Nov 04, 2016 0.3950 0.4000 0.3500 0.3800 226,500 +0.01(+1.33%)
Nov 03, 2016 0.4200 0.4250 0.3750 0.3750 251,726 -0.03(-8.54%)
Nov 02, 2016 0.4000 0.4200 0.4000 0.4100 95,600 +0.01(+3.80%)
Nov 01, 2016 0.4000 0.4200 0.3800 0.3950 79,920 +0.00(+0.00%)
Oct 31, 2016 0.4100 0.4100 0.3950 0.3950 66,280 +0.01(+1.28%)
Oct 27, 2016 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Oct 26, 2016 0.3850 0.3850 0.3850 0.3850 3,900 +0.01(+2.67%)
Oct 25, 2016 0.3750 0.3750 0.3750 0.3750 15,000 -0.01(-1.32%)
Oct 24, 2016 0.3800 0.3800 0.3750 0.3800 28,500 +0.00(+0.00%)
Oct 21, 2016 0.3850 0.3850 0.3800 0.3800 6,500 -0.01(-1.30%)
Oct 20, 2016 0.3850 0.3900 0.3800 0.3850 22,500 -0.01(-1.28%)
Oct 19, 2016 0.3800 0.4100 0.3800 0.3900 125,594 +0.01(+2.63%)
Oct 18, 2016 0.3800 0.3800 0.3800 0.3800 2,000 +0.01(+2.70%)
Oct 17, 2016 0.3750 0.3800 0.3700 0.3700 59,600 +0.00(+0.00%)
Oct 14, 2016 0.3750 0.3800 0.3650 0.3700 23,500 +0.01(+1.37%)
Oct 12, 2016 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Oct 11, 2016 0.3650 0.3750 0.3650 0.3650 7,000 +0.00(+0.00%)
Oct 07, 2016 0.3650 0.3650 0.3650 0 -0.01(-2.67%)
Oct 06, 2016 0.3800 0.3800 0.3750 0.3750 68,000 +0.00(+0.00%)
Oct 05, 2016 0.3950 0.3950 0.3700 0.3750 9,050 -0.03(-6.25%)
Oct 04, 2016 0.4000 0.4000 0.4000 0.4000 79,950 +0.00(+0.00%)
Oct 03, 2016 0.4100 0.4100 0.4000 0.4000 34,300 +0.00(+0.00%)
Sep 30, 2016 0.4150 0.4150 0.4000 0.4000 16,300 +0.00(+0.00%)
Sep 29, 2016 0.4100 0.4100 0.4000 0.4000 13,980 +0.00(+0.00%)
Sep 28, 2016 0.3600 0.4000 0.3600 0.4000 112,400 +0.05(+12.68%)
Sep 27, 2016 0.3800 0.4000 0.3550 0.3550 192,500 -0.03(-6.58%)
Sep 26, 2016 0.3600 0.3800 0.3600 0.3800 78,124 +0.03(+8.57%)
Sep 23, 2016 0.3500 0.3650 0.3350 0.3500 114,450 +0.00(+0.00%)
Sep 22, 2016 0.3500 0.3550 0.3500 0.3500 79,000 +0.00(+0.00%)
Sep 21, 2016 0.3500 0.3500 0.3500 0.3500 10,500 +0.00(+0.00%)
Sep 20, 2016 0.3400 0.3500 0.3400 0.3500 25,900 +0.01(+2.94%)
Sep 19, 2016 0.3500 0.3500 0.3400 0.3400 34,800 -0.01(-2.86%)
Sep 16, 2016 0.3500 0.3500 0.3500 0.3500 152,400 -0.03(-7.89%)
Sep 13, 2016 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 12, 2016 0.3900 0.3900 0.3550 0.3800 5,500 +0.03(+7.04%)
Sep 09, 2016 0.3500 0.3600 0.3400 0.3550 13,516 +0.03(+10.94%)
Sep 06, 2016 0.3200 0.3200 0.3200 100 -0.06(-15.79%)
Sep 02, 2016 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Sep 01, 2016 0.3750 0.3750 0.3700 0.3700 21,000 -0.01(-1.33%)
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%)
Jun 02, 2016 0.3750 0.3750 0.3500 0.3600 155,575 -0.02(-5.26%)
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%)
Mar 01, 2016 0.2850 0.2950 0.2700 0.2750 102,773 -0.01(-1.79%)
Feb 29, 2016 0.2800 0.2800 0.2700 0.2800 143,683 +0.00(+0.00%)
Feb 26, 2016 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Feb 24, 2016 0.2800 0.2800 0.2800 50 +0.01(+3.70%)
Feb 23, 2016 0.2700 0.2700 0.2700 0.2700 3,212 +0.01(+3.85%)
Feb 22, 2016 0.2650 0.2650 0.2600 0.2600 45,300 -0.01(-1.89%)
Feb 19, 2016 0.2850 0.2850 0.2650 0.2650 24,548 -0.02(-5.36%)
Feb 18, 2016 0.2900 0.3000 0.2800 0.2800 25,550 +0.00(+0.00%)
Feb 17, 2016 0.2550 0.2800 0.2500 0.2800 38,500 +0.00(+0.00%)
Feb 16, 2016 0.2800 0.2800 0.2700 0.2800 31,790 +0.02(+5.66%)
Feb 12, 2016 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Feb 11, 2016 0.2450 0.2650 0.2450 0.2650 57,600 +0.03(+10.42%)
Feb 10, 2016 0.2450 0.2500 0.2300 0.2400 88,970 +0.01(+2.13%)
Feb 09, 2016 0.2300 0.2350 0.2300 0.2350 5,000 +0.00(+0.00%)
Feb 05, 2016 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Feb 04, 2016 0.2300 0.2300 0.2300 0.2300 8,450 +0.01(+4.55%)
Feb 03, 2016 0.2200 0.2200 0.2200 0.2200 26,485 -0.01(-6.38%)
Feb 02, 2016 0.2350 0.2350 0.2350 0.2350 1,600 +0.01(+6.82%)
Feb 01, 2016 0.2200 0.2200 0.2200 0.2200 37,207 -0.03(-12.00%)
Jan 29, 2016 0.2500 0.2500 0.2500 0.2500 25,000 +0.00(+0.00%)
Jan 28, 2016 0.2400 0.2500 0.2400 0.2500 64,210 +0.02(+8.70%)
Jan 27, 2016 0.2300 0.2300 0.2300 0.2300 1,080 +0.00(+0.00%)
Jan 22, 2016 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Jan 21, 2016 0.2300 0.2300 0.1850 0.2100 366,872 -0.02(-8.70%)
Jan 20, 2016 0.2350 0.2350 0.2300 0.2300 24,984 -0.00(-2.13%)
Jan 15, 2016 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jan 14, 2016 0.2300 0.2300 0.2300 0.2300 600 +0.00(+0.00%)
Jan 13, 2016 0.2500 0.2500 0.2300 0.2300 223,774 -0.01(-4.17%)
Jan 12, 2016 0.2500 0.2500 0.2400 0.2400 15,100 -0.01(-4.00%)
Jan 11, 2016 0.2500 0.2500 0.2500 0.2500 20,044 +0.00(+0.00%)
Jan 08, 2016 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Jan 07, 2016 0.2500 0.2500 0.2500 0.2500 30,000 +0.01(+4.17%)
Jan 06, 2016 0.2500 0.2500 0.2400 0.2400 115,000 -0.02(-7.69%)
Jan 05, 2016 0.2550 0.2600 0.2550 0.2600 45,500 +0.01(+4.00%)
Jan 04, 2016 0.2500 0.2500 0.2500 0.2500 16,292 +0.00(+0.00%)
Dec 31, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 30, 2015 0.2500 0.2500 0.2500 0.2500 1,000 +0.01(+4.17%)
Dec 29, 2015 0.2500 0.2500 0.2400 0.2400 36,000 +0.00(+0.00%)
Dec 22, 2015 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Dec 21, 2015 0.2500 0.2500 0.2500 0.2500 35,000 +0.03(+13.64%)
Dec 18, 2015 0.2200 0.2200 0.2200 0.2200 9,931 -0.02(-8.33%)
Dec 17, 2015 0.2400 0.2400 0.2400 0.2400 8,500 +0.00(+0.00%)
Dec 16, 2015 0.2400 0.2400 0.2400 0.2400 618 -0.02(-7.69%)
Dec 15, 2015 0.2000 0.2600 0.2000 0.2600 36,762 +0.06(+30.00%)
Dec 11, 2015 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Dec 10, 2015 0.2300 0.2300 0.2300 0.2300 8,450 -0.02(-8.00%)
Dec 09, 2015 0.2500 0.2500 0.2500 0.2500 5,000 -0.01(-3.85%)
Dec 07, 2015 0.2600 0.2600 0.2600 30 +0.00(+0.00%)
Dec 04, 2015 0.2600 0.2600 0.2600 0.2600 1,920 +0.00(+0.00%)
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.