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 (%)
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%)
Dec 03, 2015 0.2600 0.2600 0.2600 0.2600 15,000 +0.00(+0.00%)
Nov 30, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 27, 2015 0.2600 0.2600 0.2600 0.2600 13,550 +0.00(+0.00%)
Nov 26, 2015 0.2600 0.2600 0.2600 0.2600 38,572 +0.00(+0.00%)
Nov 20, 2015 0.2600 0.2600 0.2550 0.2600 77,000 +0.01(+4.00%)
Nov 18, 2015 0.2500 0.2500 0.2500 200 +0.00(+0.00%)
Nov 17, 2015 0.2650 0.2700 0.2500 0.2500 15,300 +0.00(+0.00%)
Nov 16, 2015 0.2450 0.2500 0.2300 0.2500 110,500 +0.01(+4.17%)
Nov 13, 2015 0.2400 0.2400 0.2400 0.2400 3,050 -0.01(-2.04%)
Nov 12, 2015 0.2500 0.2500 0.2450 0.2450 9,500 +0.00(+0.00%)
Nov 11, 2015 0.2450 0.2500 0.2450 0.2450 63,500 -0.01(-2.00%)
Nov 10, 2015 0.2550 0.2700 0.2500 0.2500 96,000 +0.01(+2.04%)
Nov 09, 2015 0.2350 0.2450 0.2350 0.2450 18,750 +0.00(+0.00%)
Nov 06, 2015 0.2450 0.2450 0.2450 0.2450 49,976 -0.02(-5.77%)
Nov 05, 2015 0.2350 0.2600 0.2350 0.2600 27,620 +0.03(+13.04%)
Nov 04, 2015 0.2450 0.2450 0.2300 0.2300 105,000 -0.01(-4.17%)
Nov 03, 2015 0.2400 0.2400 0.2400 0.2400 100,630 +0.01(+2.13%)
Oct 30, 2015 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Oct 28, 2015 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Oct 26, 2015 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Oct 23, 2015 0.2450 0.2500 0.2400 0.2500 73,500 +0.01(+2.04%)
Oct 21, 2015 0.2450 0.2450 0.2450 330 +0.00(+0.00%)
Oct 19, 2015 0.2450 0.2450 0.2450 400 -0.01(-2.00%)
Oct 16, 2015 0.2500 0.2500 0.2500 0.2500 600 +0.01(+2.04%)
Oct 15, 2015 0.2500 0.2500 0.2450 0.2450 75,500 -0.01(-2.00%)
Oct 14, 2015 0.2500 0.2600 0.2500 0.2500 25,305 -0.01(-3.85%)
Oct 13, 2015 0.2600 0.2600 0.2500 0.2600 87,250 +0.00(+0.00%)
Oct 09, 2015 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Oct 08, 2015 0.2200 0.2500 0.2100 0.2500 641,000 +0.04(+16.28%)
Oct 07, 2015 0.2150 0.2150 0.2150 0.2150 500 +0.00(+0.00%)
Oct 05, 2015 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Oct 02, 2015 0.2000 0.2050 0.2000 0.2000 21,000 +0.00(+0.00%)
Oct 01, 2015 0.2000 0.2100 0.1900 0.2000 386,432 +0.02(+8.11%)
Sep 30, 2015 0.1850 0.1850 0.1850 0.1850 3,383 +0.00(+0.00%)
Sep 29, 2015 0.2000 0.2000 0.1850 0.1850 1,658 -0.02(-7.50%)
Sep 28, 2015 0.2200 0.2200 0.2000 0.2000 44,000 -0.01(-6.98%)
Sep 25, 2015 0.2150 0.2250 0.2150 0.2150 56,042 +0.00(+0.00%)
Sep 24, 2015 0.2150 0.2150 0.2150 0.2150 500 -0.01(-4.44%)
Sep 23, 2015 0.2200 0.2350 0.2200 0.2250 494,000 +0.01(+4.65%)
Sep 22, 2015 0.2100 0.2150 0.2100 0.2150 61,000 +0.01(+7.50%)
Sep 18, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Sep 17, 2015 0.2000 0.2100 0.2000 0.2100 146,004 +0.01(+5.00%)
Sep 16, 2015 0.1900 0.2000 0.1900 0.2000 13,000 -0.00(-2.44%)
Sep 15, 2015 0.2050 0.2050 0.2050 0.2050 50,000 +0.00(+2.50%)
Sep 14, 2015 0.2050 0.2050 0.2000 0.2000 51,000 +0.00(+0.00%)
Sep 11, 2015 0.2000 0.2000 0.2000 0.2000 31,035 +0.01(+2.56%)
Sep 10, 2015 0.1950 0.1950 0.1950 0.1950 500 -0.01(-2.50%)
Sep 09, 2015 0.2000 0.2000 0.2000 0.2000 15,510 -0.01(-6.98%)
Sep 08, 2015 0.2150 0.2150 0.2150 0.2150 5,087 +0.00(+0.00%)
Sep 04, 2015 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 03, 2015 0.2100 0.2150 0.2100 0.2150 1,453,000 +0.01(+7.50%)
Sep 02, 2015 0.2000 0.2000 0.2000 0.2000 24,674 -0.00(-2.44%)
Aug 31, 2015 0.2050 0.2050 0.2050 0 -0.01(-4.65%)
Aug 27, 2015 0.2150 0.2150 0.2150 0 +0.02(+10.26%)
Aug 26, 2015 0.2200 0.2200 0.1950 0.1950 56,500 -0.01(-7.14%)
Aug 25, 2015 0.2150 0.2150 0.2100 0.2100 15,529 -0.01(-2.33%)
Aug 24, 2015 0.2200 0.2200 0.2150 0.2150 52,835 -0.02(-6.52%)
Aug 20, 2015 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Aug 18, 2015 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Aug 14, 2015 0.2150 0.2150 0.2150 275 +0.02(+10.26%)
Aug 13, 2015 0.1950 0.1950 0.1950 0.1950 2,500 -0.01(-7.14%)
Aug 12, 2015 0.2100 0.2100 0.2100 0.2100 4,000 +0.01(+5.00%)
Aug 10, 2015 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Aug 06, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 05, 2015 0.1900 0.1900 0.1900 0.1900 1,800 +0.00(+0.00%)
Aug 04, 2015 0.1900 0.2000 0.1900 0.1900 59,500 +0.00(+0.00%)
Jul 31, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 30, 2015 0.2000 0.2000 0.1900 0.1900 49,650 -0.01(-5.00%)
Jul 29, 2015 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-4.76%)
Jul 28, 2015 0.2000 0.2100 0.2000 0.2100 51,500 -0.01(-2.33%)
Jul 27, 2015 0.2000 0.2150 0.1900 0.2150 355,000 +0.01(+2.38%)
Jul 24, 2015 0.2100 0.2100 0.2100 0.2100 7,900 +0.00(+0.00%)
Jul 23, 2015 0.2100 0.2100 0.2100 0.2100 29,500 +0.00(+0.00%)
Jul 22, 2015 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Jul 20, 2015 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Jul 17, 2015 0.2150 0.2150 0.2150 0.2150 2,412 +0.00(+0.00%)
Jul 16, 2015 0.2150 0.2150 0.2150 0.2150 5,000 +0.00(+0.00%)
Jul 15, 2015 0.2150 0.2150 0.2150 0.2150 3,620 +0.00(+0.00%)
Jul 13, 2015 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jul 10, 2015 0.2300 0.2300 0.2150 0.2150 1,950 -0.01(-4.44%)
Jul 09, 2015 0.2200 0.2300 0.2200 0.2250 56,500 +0.00(+0.00%)
Jul 08, 2015 0.2350 0.2350 0.2250 0.2250 8,000 -0.01(-6.25%)
Jul 07, 2015 0.2350 0.2450 0.2300 0.2400 186,766 +0.01(+2.13%)
Jul 06, 2015 0.2350 0.2400 0.2350 0.2350 33,000 +0.00(+2.17%)
Jul 03, 2015 0.2300 0.2300 0.2300 0.2300 61,010 -0.00(-2.13%)
Jul 02, 2015 0.2450 0.2500 0.2350 0.2350 132,855 -0.01(-2.08%)
Jun 30, 2015 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Jun 29, 2015 0.2250 0.2250 0.2250 0.2250 12,210 -0.01(-4.26%)
Jun 26, 2015 0.2200 0.2350 0.2100 0.2350 122,967 +0.01(+6.82%)
Jun 24, 2015 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jun 23, 2015 0.2150 0.2150 0.2100 0.2100 21,200 -0.01(-2.33%)
Jun 22, 2015 0.2200 0.2200 0.2150 0.2150 36,900 -0.02(-6.52%)
Jun 19, 2015 0.2300 0.2300 0.2300 0.2300 357,650 +0.00(+0.00%)
Jun 18, 2015 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+0.00%)
Jun 17, 2015 0.2300 0.2300 0.2300 0.2300 12,800 -0.01(-4.17%)
Jun 16, 2015 0.2400 0.2450 0.2400 0.2400 33,000 +0.01(+4.35%)
Jun 15, 2015 0.2450 0.2450 0.2300 0.2300 18,130 -0.01(-4.17%)
Jun 12, 2015 0.2400 0.2400 0.2400 0.2400 500 +0.01(+2.13%)
Jun 11, 2015 0.2300 0.2350 0.2300 0.2350 68,296 +0.00(+0.00%)
Jun 10, 2015 0.2100 0.2350 0.2100 0.2350 1,124,000 +0.02(+9.30%)
Jun 09, 2015 0.2100 0.2150 0.2000 0.2150 123,700 +0.01(+2.38%)
Jun 08, 2015 0.2250 0.2250 0.2000 0.2100 426,879 -0.02(-8.70%)
Jun 05, 2015 0.2300 0.2300 0.2300 0.2300 8,000 +0.00(+0.00%)
Jun 04, 2015 0.2250 0.2300 0.2250 0.2300 6,350 +0.01(+2.22%)
Jun 03, 2015 0.2300 0.2350 0.2250 0.2250 31,500 -0.01(-4.26%)
Jun 02, 2015 0.2300 0.2400 0.2300 0.2350 11,500 +0.00(+2.17%)
Jun 01, 2015 0.2300 0.2300 0.2300 0.2300 12,500 +0.00(+0.00%)
May 29, 2015 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+0.00%)
May 28, 2015 0.2400 0.2400 0.2300 0.2300 9,400 -0.01(-4.17%)
May 27, 2015 0.2500 0.2500 0.2400 0.2400 35,500 -0.01(-4.00%)
May 26, 2015 0.2600 0.2600 0.2500 0.2500 25,200 +0.00(+0.00%)
May 25, 2015 0.2500 0.2500 0.2500 0.2500 22,600 +0.00(+0.00%)
May 22, 2015 0.2500 0.2500 0.2400 0.2500 84,727 +0.01(+4.17%)
May 21, 2015 0.2400 0.2400 0.2400 0.2400 11,743 +0.00(+0.00%)
May 20, 2015 0.2450 0.2450 0.2400 0.2400 10,500 -0.01(-2.04%)
May 19, 2015 0.2450 0.2450 0.2450 0.2450 8,400 -0.01(-2.00%)
May 15, 2015 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
May 14, 2015 0.2450 0.2450 0.2450 0.2450 6,300 -0.01(-3.92%)
May 13, 2015 0.2500 0.2550 0.2450 0.2550 8,370 +0.01(+4.08%)
May 12, 2015 0.2500 0.2550 0.2450 0.2450 59,000 -0.01(-2.00%)
May 11, 2015 0.2500 0.2500 0.2500 0.2500 9,502 +0.00(+0.00%)
May 08, 2015 0.2500 0.2500 0.2500 0.2500 81,240 +0.00(+0.00%)
May 07, 2015 0.2500 0.2500 0.2500 0.2500 3,000 -0.01(-3.85%)
May 05, 2015 0.2600 0.2600 0.2600 0 +0.02(+6.12%)
May 04, 2015 0.2450 0.2450 0.2450 0.2450 3,000 -0.01(-2.00%)
May 01, 2015 0.2500 0.2600 0.2500 0.2500 168,500 +0.00(+0.00%)
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%)
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.