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, 2023 0.0500 0.0500 0.0450 0.0500 628,100 +0.01(+11.11%)
Mar 30, 2023 0.0450 0.0500 0.0400 0.0450 1,345,000 +0.00(+12.50%)
Mar 29, 2023 0.0250 0.0450 0.0250 0.0400 1,769,100 +0.01(+60.00%)
Mar 28, 2023 0.0250 0.0250 0.0200 0.0250 311,494 +0.00(+0.00%)
Mar 27, 2023 0.0200 0.0250 0.0200 0.0250 101,050 +0.01(+25.00%)
Mar 23, 2023 0.0200 0 +0.00(+0.00%)
Mar 22, 2023 0.0200 0.0200 0.0200 0.0200 284,002 -0.01(-20.00%)
Mar 21, 2023 0.0250 0.0250 0.0250 0.0250 79,002 +0.00(+0.00%)
Mar 20, 2023 0.0250 0.0250 0.0250 0.0250 100,105 +0.00(+0.00%)
Mar 17, 2023 0.0250 0.0250 0.0250 0.0250 43,000 +0.00(+0.00%)
Mar 16, 2023 0.0250 0.0250 0.0250 0.0250 9,000 +0.00(+0.00%)
Mar 13, 2023 0.0250 0 -0.00(-16.67%)
Feb 27, 2023 0.0300 0 +0.00(+0.00%)
Feb 24, 2023 0.0300 0.0300 0.0300 0.0300 543,950 +0.00(+0.00%)
Feb 23, 2023 0.0300 0.0300 0.0300 0.0300 154,000 +0.00(+0.00%)
Feb 22, 2023 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Feb 21, 2023 0.0300 0.0300 0.0300 0.0300 170,000 -0.01(-14.29%)
Feb 16, 2023 0.0350 0 +0.00(+0.00%)
Feb 15, 2023 0.0350 0.0350 0.0350 0.0350 120,000 +0.01(+16.67%)
Feb 14, 2023 0.0300 0.0300 0.0300 0.0300 1,419,000 +0.00(+0.00%)
Feb 03, 2023 0.0300 0 +0.00(+0.00%)
Jan 27, 2023 0.0300 0 +0.00(+0.00%)
Jan 26, 2023 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Jan 24, 2023 0.0300 90 +0.00(+0.00%)
Jan 23, 2023 0.0300 0.0300 0.0300 0.0300 1,010 +0.00(+0.00%)
Jan 20, 2023 0.0300 0.0300 0.0300 0.0300 1,001 +0.00(+20.00%)
Jan 17, 2023 0.0250 0 -0.00(-16.67%)
Jan 16, 2023 0.0300 0.0300 0.0300 0.0300 1,010 +0.00(+0.00%)
Jan 13, 2023 0.0300 0.0300 0.0250 0.0300 515,017 +0.00(+0.00%)
Jan 12, 2023 0.0300 0.0300 0.0300 0.0300 82,000 +0.00(+20.00%)
Jan 10, 2023 0.0250 315 -0.00(-16.67%)
Jan 09, 2023 0.0300 0.0300 0.0300 0.0300 19,201 +0.00(+0.00%)
Jan 06, 2023 0.0250 0.0300 0.0250 0.0300 162,040 +0.00(+0.00%)
Jan 05, 2023 0.0300 0.0300 0.0250 0.0300 563,200 +0.00(+0.00%)
Jan 04, 2023 0.0350 0.0350 0.0300 0.0300 2,464,018 -0.01(-14.29%)
Jan 03, 2023 0.0350 0.0350 0.0350 0.0350 87,043 +0.00(+0.00%)
Dec 30, 2022 0.0350 0 +0.01(+16.67%)
Dec 28, 2022 0.0300 5 -0.01(-14.29%)
Dec 21, 2022 0.0350 0 +0.01(+16.67%)
Dec 20, 2022 0.0350 0.0350 0.0300 0.0300 115,000 -0.01(-14.29%)
Dec 19, 2022 0.0350 0.0350 0.0350 0.0350 49,505 +0.00(+0.00%)
Dec 16, 2022 0.0300 0.0350 0.0300 0.0350 3,223,000 +0.00(+0.00%)
Dec 15, 2022 0.0350 0.0350 0.0350 0.0350 721,500 -0.00(-12.50%)
Dec 14, 2022 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Dec 12, 2022 0.0400 423 +0.00(+0.00%)
Dec 09, 2022 0.0400 0.0400 0.0400 0.0400 85,000 +0.00(+0.00%)
Dec 08, 2022 0.0400 0.0400 0.0400 0.0400 504,000 +0.00(+0.00%)
Dec 06, 2022 0.0400 100 +0.00(+0.00%)
Dec 05, 2022 0.0400 0.0400 0.0400 0.0400 1,150 +0.00(+0.00%)
Dec 02, 2022 0.0400 0.0400 0.0400 0.0400 200,300 +0.00(+0.00%)
Dec 01, 2022 0.0400 0.0400 0.0350 0.0400 583,289 -0.00(-11.11%)
Nov 30, 2022 0.0450 0.0450 0.0450 0.0450 98,000 +0.00(+12.50%)
Nov 29, 2022 0.0400 0.0400 0.0400 0.0400 58,040 -0.00(-11.11%)
Nov 22, 2022 0.0450 0 +0.00(+0.00%)
Nov 21, 2022 0.0450 0.0450 0.0450 0.0450 492,000 +0.00(+12.50%)
Nov 18, 2022 0.0400 0.0400 0.0400 0.0400 52,005 +0.00(+0.00%)
Nov 17, 2022 0.0400 0.0400 0.0400 0.0400 251,000 -0.00(-11.11%)
Nov 14, 2022 0.0450 0 +0.00(+0.00%)
Nov 11, 2022 0.0500 0.0500 0.0450 0.0450 26,300 -0.01(-10.00%)
Nov 10, 2022 0.0450 0.0500 0.0450 0.0500 15,000 +0.01(+11.11%)
Nov 08, 2022 0.0450 0 +0.00(+0.00%)
Nov 07, 2022 0.0450 0.0450 0.0450 0.0450 7,125 +0.00(+12.50%)
Nov 04, 2022 0.0400 0.0400 0.0400 0.0400 9,000 -0.00(-11.11%)
Nov 03, 2022 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
Nov 02, 2022 0.0450 0.0450 0.0450 0.0450 11,250 +0.00(+0.00%)
Oct 28, 2022 0.0450 0 -0.01(-10.00%)
Oct 24, 2022 0.0500 0 -0.00(-9.09%)
Oct 21, 2022 0.0550 0.0550 0.0550 0.0550 41,550 +0.00(+0.00%)
Oct 17, 2022 0.0550 0 +0.00(+0.00%)
Oct 13, 2022 0.0550 0 +0.00(+10.00%)
Oct 12, 2022 0.0500 0.0500 0.0500 0.0500 342,000 +0.00(+0.00%)
Oct 11, 2022 0.0500 0.0500 0.0500 0.0500 53,055 +0.00(+0.00%)
Sep 30, 2022 0.0500 0 +0.00(+0.00%)
Sep 29, 2022 0.0500 0.0500 0.0500 0.0500 41,000 +0.00(+0.00%)
Sep 28, 2022 0.0550 0.0550 0.0500 0.0500 528,332 -0.00(-9.09%)
Sep 26, 2022 0.0550 0 -0.00(-8.33%)
Sep 20, 2022 0.0600 0 -0.01(-7.69%)
Sep 19, 2022 0.0650 0.0650 0.0650 0.0650 76,012 +0.00(+0.00%)
Sep 14, 2022 0.0650 0 +0.01(+8.33%)
Sep 13, 2022 0.0600 0.0600 0.0600 0.0600 200,680 +0.00(+0.00%)
Sep 09, 2022 0.0600 30 +0.00(+0.00%)
Sep 08, 2022 0.0650 0.0700 0.0600 0.0600 319,466 -0.01(-7.69%)
Sep 06, 2022 0.0650 1 +0.00(+0.00%)
Sep 01, 2022 0.0650 0 +0.00(+0.00%)
Aug 22, 2022 0.0650 0 +0.00(+0.00%)
Aug 17, 2022 0.0650 0 +0.00(+0.00%)
Aug 15, 2022 0.0650 1 +0.00(+0.00%)
Aug 11, 2022 0.0650 0 -0.01(-7.14%)
Aug 08, 2022 0.0700 290 +0.00(+0.00%)
Aug 03, 2022 0.0700 0 +0.00(+0.00%)
Jul 29, 2022 0.0700 3 +0.00(+0.00%)
Jul 27, 2022 0.0700 0 +0.01(+16.67%)
Jul 26, 2022 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Jul 22, 2022 0.0650 0 +0.00(+0.00%)
Jul 21, 2022 0.0650 0.0700 0.0650 0.0650 42,000 +0.01(+8.33%)
Jul 20, 2022 0.0600 0.0600 0.0600 0.0600 157,075 -0.01(-7.69%)
Jul 19, 2022 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jul 18, 2022 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Jul 15, 2022 0.0650 0.0650 0.0600 0.0650 316,000 +0.00(+0.00%)
Jul 14, 2022 0.0700 0.0700 0.0650 0.0650 258,000 +0.00(+0.00%)
Jul 13, 2022 0.0650 0.0650 0.0650 0.0650 247,000 +0.01(+8.33%)
Jul 12, 2022 0.0600 0.0600 0.0600 0.0600 2,500 +0.00(+0.00%)
Jul 11, 2022 0.0600 0.0600 0.0600 0.0600 33,000 -0.01(-7.69%)
Jul 08, 2022 0.0650 0.0650 0.0650 0.0650 1,016,175 -0.01(-7.14%)
Jul 06, 2022 0.0700 0 +0.00(+0.00%)
Jul 05, 2022 0.0700 0.0700 0.0700 0.0700 271,000 +0.00(+0.00%)
Jul 04, 2022 0.0700 0.0700 0.0700 0.0700 17,100 -0.00(-6.67%)
Jun 29, 2022 0.0750 0 +0.00(+0.00%)
Jun 28, 2022 0.0800 0.0800 0.0750 0.0750 622,000 -0.01(-6.25%)
Jun 23, 2022 0.0800 0 +0.01(+6.67%)
Jun 22, 2022 0.0800 0.0800 0.0750 0.0750 12,200 -0.01(-6.25%)
Jun 21, 2022 0.0900 0.0900 0.0800 0.0800 252,360 -0.01(-5.88%)
Jun 15, 2022 0.0850 0 +0.00(+0.00%)
Jun 10, 2022 0.0850 0 -0.00(-5.56%)
Jun 08, 2022 0.0900 0 +0.00(+5.88%)
Jun 07, 2022 0.0850 0.0850 0.0850 0.0850 39,250 +0.01(+6.25%)
Jun 06, 2022 0.0850 0.0950 0.0800 0.0800 1,056,480 +0.00(+0.00%)
Jun 02, 2022 0.0800 0 +0.01(+14.29%)
May 31, 2022 0.0700 0 +0.00(+0.00%)
May 26, 2022 0.0700 0 +0.00(+0.00%)
May 24, 2022 0.0700 800 +0.00(+0.00%)
May 20, 2022 0.0700 0 -0.00(-6.67%)
May 19, 2022 0.0750 0.0750 0.0750 0.0750 171,706 +0.00(+0.00%)
May 18, 2022 0.0750 0.0750 0.0750 0.0750 569,000 +0.00(+0.00%)
May 17, 2022 0.0750 0.0750 0.0750 0.0750 41,050 +0.00(+7.14%)
May 12, 2022 0.0700 0 -0.01(-12.50%)
May 11, 2022 0.0850 0.0850 0.0800 0.0800 477,313 -0.01(-5.88%)
May 10, 2022 0.0800 0.0850 0.0800 0.0850 34,001 +0.01(+13.33%)
May 09, 2022 0.0950 0.0950 0.0750 0.0750 195,420 -0.02(-21.05%)
May 06, 2022 0.0950 0.0950 0.0950 0.0950 12,838 -0.01(-5.00%)
May 05, 2022 0.0950 0.1000 0.1000 0.1000 10,041 +0.00(+0.00%)
May 04, 2022 0.1000 0.1000 0.1000 0.1000 42,200 +0.00(+0.00%)
May 03, 2022 0.1000 0.1000 0.1000 0.1000 10,490 +0.00(+0.00%)
May 02, 2022 0.1000 0.1000 0.0950 0.1000 123,088 -0.00(-4.76%)
Apr 29, 2022 0.1050 0.1050 0.1050 0.1050 15,239 +0.00(+0.00%)
Apr 26, 2022 0.1050 167 +0.00(+5.00%)
Apr 25, 2022 0.1100 0.1100 0.1000 0.1000 128,686 -0.01(-9.09%)
Apr 22, 2022 0.1100 0.1100 0.1100 0.1100 1,661 -0.01(-4.35%)
Apr 21, 2022 0.1150 0.1150 0.1150 0.1150 7,596 +0.00(+0.00%)
Apr 20, 2022 0.1150 0.1150 0.1150 0.1150 37,090 +0.00(+0.00%)
Apr 19, 2022 0.1200 0.1250 0.1150 0.1150 11,563 -0.00(-4.17%)
Apr 18, 2022 0.1250 0.1250 0.1200 0.1200 27,007 +0.00(+0.00%)
Apr 14, 2022 0.1200 0 +0.00(+0.00%)
Apr 13, 2022 0.1200 0.1200 0.1200 0.1200 4,530 +0.00(+4.35%)
Apr 12, 2022 0.1200 0.1200 0.1150 0.1150 108,733 -0.01(-8.00%)
Apr 11, 2022 0.1300 0.1300 0.1250 0.1250 144,162 -0.01(-7.41%)
Apr 07, 2022 0.1350 163 +0.01(+3.85%)
Apr 06, 2022 0.1400 0.1400 0.1250 0.1300 117,301 -0.01(-7.14%)
Apr 05, 2022 0.1400 0.1400 0.1350 0.1400 91,560 +0.00(+0.00%)
Apr 04, 2022 0.1250 0.1400 0.1250 0.1400 82,755 +0.01(+7.69%)
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.