Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sulliden Mining Capital Inc (TSX: SMC )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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%)
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.