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 (%)
Mar 31, 2015 0.2450 0.2500 0.2300 0.2500 25,258 +0.00(+0.00%)
Mar 30, 2015 0.2500 0.2500 0.2500 0.2500 3,710 -0.01(-3.85%)
Mar 27, 2015 0.2550 0.2600 0.2550 0.2600 4,732 +0.01(+1.96%)
Mar 26, 2015 0.2500 0.2550 0.2500 0.2550 108,475 +0.00(+0.00%)
Mar 25, 2015 0.2500 0.2600 0.2500 0.2550 22,000 +0.00(+0.00%)
Mar 24, 2015 0.2500 0.2550 0.2500 0.2550 13,775 +0.00(+0.00%)
Mar 23, 2015 0.2900 0.2900 0.2550 0.2550 331,000 -0.03(-10.53%)
Mar 20, 2015 0.2750 0.2850 0.2550 0.2850 247,536 +0.03(+14.00%)
Mar 19, 2015 0.2500 0.2500 0.2500 0.2500 1,610 -0.01(-3.85%)
Mar 18, 2015 0.2500 0.2600 0.2500 0.2600 72,132 +0.01(+4.00%)
Mar 17, 2015 0.2450 0.2500 0.2450 0.2500 132,770 +0.02(+11.11%)
Mar 16, 2015 0.2250 0.2250 0.2250 0.2250 1,000 -0.01(-6.25%)
Mar 12, 2015 0.2400 0.2400 0.2400 400 +0.01(+4.35%)
Mar 11, 2015 0.2300 0.2300 0.2300 0.2300 4,550 -0.01(-4.17%)
Mar 10, 2015 0.2400 0.2450 0.2400 0.2400 87,163 -0.01(-2.04%)
Mar 09, 2015 0.2600 0.2600 0.2450 0.2450 52,570 -0.01(-2.00%)
Mar 06, 2015 0.2600 0.2600 0.2450 0.2500 265,900 -0.03(-12.28%)
Mar 05, 2015 0.2500 0.2850 0.2450 0.2850 119,500 +0.04(+18.75%)
Mar 04, 2015 0.2500 0.2500 0.2350 0.2400 13,950 -0.01(-2.04%)
Mar 03, 2015 0.2450 0.2450 0.2450 0.2450 850 +0.01(+4.26%)
Mar 02, 2015 0.2450 0.2450 0.2350 0.2350 20,670 -0.02(-6.00%)
Feb 27, 2015 0.2500 0.2500 0.2500 0.2500 55,260 +0.01(+2.04%)
Feb 26, 2015 0.2450 0.2500 0.2400 0.2450 86,030 +0.01(+4.26%)
Feb 25, 2015 0.2500 0.2500 0.2350 0.2350 54,382 -0.02(-6.00%)
Feb 24, 2015 0.2700 0.2700 0.2500 0.2500 41,200 +0.00(+0.00%)
Feb 23, 2015 0.2800 0.2800 0.2500 0.2500 310,400 -0.03(-10.71%)
Feb 20, 2015 0.2800 0.2850 0.2750 0.2800 148,842 +0.01(+3.70%)
Feb 19, 2015 0.2850 0.2850 0.2650 0.2700 115,600 -0.01(-5.26%)
Feb 18, 2015 0.2900 0.2950 0.2750 0.2850 85,250 -0.02(-5.00%)
Feb 17, 2015 0.3100 0.3100 0.2900 0.3000 70,420 +0.00(+0.00%)
Feb 13, 2015 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Feb 12, 2015 0.2800 0.2850 0.2800 0.2850 5,520 -0.01(-1.72%)
Feb 11, 2015 0.2900 0.2900 0.2900 0.2900 880 +0.01(+3.57%)
Feb 10, 2015 0.2950 0.2950 0.2800 0.2800 187,125 -0.02(-6.67%)
Feb 06, 2015 0.3000 0.3000 0.3000 1 +0.00(+0.00%)
Feb 05, 2015 0.3000 0.3000 0.3000 0.3000 1,000 -0.01(-3.23%)
Feb 04, 2015 0.3150 0.3150 0.3100 0.3100 207,953 -0.01(-1.59%)
Feb 02, 2015 0.3150 0.3150 0.3150 400 -0.01(-3.08%)
Jan 30, 2015 0.3300 0.3300 0.3250 0.3250 122,674 +0.00(+0.00%)
Jan 28, 2015 0.3250 0.3250 0.3250 50 +0.00(+0.00%)
Jan 27, 2015 0.3600 0.3600 0.3250 0.3250 63,400 -0.03(-8.45%)
Jan 26, 2015 0.3550 0.3550 0.3550 0.3550 3,330 +0.01(+1.43%)
Jan 23, 2015 0.3550 0.4000 0.3500 0.3500 63,720 -0.05(-12.50%)
Jan 19, 2015 0.4000 0.4000 0.4000 0 +0.03(+6.67%)
Jan 16, 2015 0.3900 0.3900 0.3500 0.3750 19,913 -0.02(-3.85%)
Jan 14, 2015 0.3900 0.3900 0.3900 636 -0.01(-2.50%)
Jan 13, 2015 0.4150 0.4200 0.4000 0.4000 26,949 +0.00(+0.00%)
Jan 12, 2015 0.4000 0.4000 0.4000 0.4000 3,306 +0.00(+0.00%)
Jan 09, 2015 0.4000 0.4000 0.4000 0.4000 34,301 +0.00(+0.00%)
Jan 08, 2015 0.4000 0.4000 0.4000 0.4000 1,666 +0.00(+0.00%)
Jan 07, 2015 0.4200 0.4200 0.4000 0.4000 17,908 -0.04(-9.09%)
Jan 06, 2015 0.4400 0.4400 0.4400 0.4400 2,475 -0.01(-2.22%)
Jan 05, 2015 0.4300 0.4500 0.4300 0.4500 94,256 +0.05(+12.50%)
Jan 02, 2015 0.4050 0.4050 0.4000 0.4000 5,300 -0.02(-4.76%)
Dec 31, 2014 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 30, 2014 0.4200 0.4200 0.4200 0.4200 31,024 +0.00(+0.00%)
Dec 29, 2014 0.4200 0.4200 0.4150 0.4200 20,486 +0.04(+10.53%)
Dec 24, 2014 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Dec 23, 2014 0.3900 0.3900 0.3750 0.3750 45,666 -0.03(-6.25%)
Dec 22, 2014 0.4250 0.4600 0.3950 0.4000 92,453 -0.09(-18.37%)
Dec 19, 2014 0.3400 0.4900 0.3250 0.4900 455,399 +0.16(+50.77%)
Dec 18, 2014 0.3250 0.3250 0.3250 0.3250 14,096 +0.01(+3.17%)
Dec 17, 2014 0.3150 0.3150 0.3150 0.3150 1,320 +0.00(+0.00%)
Dec 16, 2014 0.3150 0.3150 0.3150 0.3150 1,646 +0.02(+5.00%)
Dec 15, 2014 0.3050 0.3050 0.3000 0.3000 12,121 +0.00(+0.00%)
Dec 12, 2014 0.3000 0.3000 0.3000 0.3000 4,776 +0.00(+0.00%)
Dec 11, 2014 0.3200 0.3200 0.3000 0.3000 32,537 -0.02(-6.25%)
Dec 10, 2014 0.3200 0.3200 0.3200 0.3200 6,763 +0.00(+0.00%)
Dec 09, 2014 0.3200 0.3200 0.3200 0.3200 51,029 +0.00(+0.00%)
Dec 08, 2014 0.3250 0.3250 0.3200 0.3200 6,271 +0.00(+0.00%)
Dec 05, 2014 0.3200 0.3200 0.3200 0.3200 9,603 +0.00(+0.00%)
Dec 03, 2014 0.3200 0.3200 0.3200 1,007 -0.02(-5.88%)
Dec 02, 2014 0.3350 0.3400 0.3350 0.3400 4,517 +0.01(+3.03%)
Dec 01, 2014 0.3450 0.3800 0.3300 0.3300 116,170 -0.01(-2.94%)
Nov 28, 2014 0.3550 0.3550 0.3400 0.3400 536,104 -0.01(-2.86%)
Nov 27, 2014 0.3550 0.3550 0.3500 0.3500 46,715 +0.00(+0.00%)
Nov 26, 2014 0.3550 0.3550 0.3500 0.3500 2,566 -0.01(-2.78%)
Nov 25, 2014 0.3500 0.3600 0.3500 0.3600 16,100 +0.00(+0.00%)
Nov 24, 2014 0.3600 0.3600 0.3600 0.3600 180,841 +0.00(+0.00%)
Nov 21, 2014 0.3600 0.3600 0.3600 0.3600 3,801 +0.00(+0.00%)
Nov 20, 2014 0.3550 0.3600 0.3500 0.3600 5,921 +0.01(+2.86%)
Nov 19, 2014 0.3500 0.3500 0.3500 0.3500 20,061 +0.00(+0.00%)
Nov 18, 2014 0.3600 0.3600 0.3500 0.3500 19,891 +0.00(+0.00%)
Nov 17, 2014 0.3600 0.3600 0.3500 0.3500 60,272 +0.00(+0.00%)
Nov 13, 2014 0.3500 0.3500 0.3500 520 -0.01(-2.78%)
Nov 11, 2014 0.3600 0.3600 0.3600 475 +0.00(+0.00%)
Nov 07, 2014 0.3600 0.3600 0.3600 505 +0.01(+2.86%)
Nov 05, 2014 0.3500 0.3500 0.3500 455 +0.00(+0.00%)
Nov 04, 2014 0.3550 0.3550 0.3500 0.3500 40,545 +0.00(+0.00%)
Nov 03, 2014 0.3700 0.3700 0.3500 0.3500 14,976 -0.01(-2.78%)
Oct 31, 2014 0.3600 0.3600 0.3600 0.3600 35,785 +0.00(+0.00%)
Oct 30, 2014 0.3650 0.3650 0.3600 0.3600 3,541 +0.00(+0.00%)
Oct 28, 2014 0.3600 0.3600 0.3600 640 +0.01(+2.86%)
Oct 27, 2014 0.3650 0.3650 0.3500 0.3500 6,745 +0.00(+0.00%)
Oct 24, 2014 0.3650 0.3700 0.3500 0.3500 108,365 -0.01(-2.78%)
Oct 23, 2014 0.3650 0.3650 0.3600 0.3600 7,783 +0.00(+0.00%)
Oct 22, 2014 0.3850 0.3850 0.3550 0.3600 137,226 -0.03(-6.49%)
Oct 21, 2014 0.3850 0.3850 0.3800 0.3850 9,745 +0.00(+0.00%)
Oct 20, 2014 0.4000 0.4000 0.3850 0.3850 8,085 -0.01(-1.28%)
Oct 17, 2014 0.4000 0.4000 0.3900 0.3900 107,445 -0.01(-2.50%)
Oct 16, 2014 0.4000 0.4000 0.4000 0.4000 44,927 -0.03(-6.98%)
Oct 15, 2014 0.4300 0.4300 0.4300 0.4300 23,595 -0.01(-1.15%)
Oct 14, 2014 0.4500 0.4500 0.4300 0.4350 27,735 -0.01(-1.14%)
Oct 10, 2014 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Oct 09, 2014 0.4400 0.4400 0.4400 0.4400 11,110 +0.02(+3.53%)
Oct 08, 2014 0.4250 0.4350 0.4150 0.4250 59,510 +0.02(+3.66%)
Oct 07, 2014 0.4350 0.4600 0.4100 0.4100 120,320 -0.02(-4.65%)
Oct 06, 2014 0.4400 0.4800 0.4300 0.4300 114,535 -0.03(-6.52%)
Oct 03, 2014 0.4650 0.4650 0.4600 0.4600 13,110 -0.03(-6.12%)
Oct 02, 2014 0.4700 0.4900 0.4650 0.4900 125,140 +0.01(+2.08%)
Oct 01, 2014 0.5000 0.5000 0.4650 0.4800 118,685 -0.02(-4.00%)
Sep 30, 2014 0.6100 0.6100 0.5000 0.5000 127,412 -0.08(-13.79%)
Sep 26, 2014 0.5800 0.5800 0.5800 921 -0.05(-7.94%)
Sep 25, 2014 0.6700 0.6700 0.6300 0.6300 331,011 -0.04(-5.97%)
Sep 24, 2014 0.7000 0.7200 0.5200 0.6700 1,339,382 -0.03(-4.29%)
Sep 23, 2014 0.6300 0.7000 0.6300 0.7000 529,560 +0.07(+11.11%)
Sep 22, 2014 0.6000 0.6300 0.5900 0.6300 612,306 +0.03(+5.00%)
Sep 19, 2014 0.5600 0.6000 0.5600 0.6000 513,878 +0.05(+9.09%)
Sep 18, 2014 0.5500 0.5500 0.5200 0.5500 848,040 +0.00(+0.00%)
Sep 17, 2014 0.4600 0.5500 0.4600 0.5500 475,807 +0.09(+19.57%)
Sep 16, 2014 0.4550 0.4800 0.4500 0.4600 88,390 -0.01(-1.08%)
Sep 15, 2014 0.4800 0.4800 0.4650 0.4650 94,732 +0.01(+1.09%)
Sep 12, 2014 0.4800 0.4950 0.4600 0.4600 112,705 -0.02(-4.17%)
Sep 11, 2014 0.4750 0.5000 0.4600 0.4800 71,844 -0.01(-1.03%)
Sep 10, 2014 0.4900 0.5000 0.4750 0.4850 73,662 +0.01(+1.04%)
Sep 09, 2014 0.4800 0.5000 0.4700 0.4800 159,764 +0.00(+0.00%)
Sep 08, 2014 0.4650 0.5000 0.4550 0.4800 130,667 +0.01(+3.23%)
Sep 05, 2014 0.5000 0.5400 0.4300 0.4650 148,023 -0.03(-7.00%)
Sep 04, 2014 0.5100 0.5100 0.5100 0.5000 166,849 -0.01(-1.96%)
Sep 03, 2014 0.5100 0.5500 0.5000 0.5100 225,915 +0.01(+2.00%)
Sep 02, 2014 0.4350 0.5500 0.4350 0.5000 214,128 +0.07(+14.94%)
Aug 29, 2014 0.4350 0.4350 0.4350 0 -0.03(-5.43%)
Aug 28, 2014 0.4550 0.4700 0.4500 0.4600 57,013 +0.01(+2.22%)
Aug 27, 2014 0.4500 0.4700 0.4500 0.4500 287,770 +0.00(+0.00%)
Aug 26, 2014 0.4350 0.4600 0.4350 0.4500 719,608 +0.01(+1.12%)
Aug 25, 2014 0.4500 0.4500 0.4200 0.4450 80,463 +0.01(+2.30%)
Aug 22, 2014 0.4350 0.4500 0.4250 0.4350 45,586 +0.02(+3.57%)
Aug 21, 2014 0.4000 0.4400 0.4000 0.4200 225,286 +0.02(+5.00%)
Aug 20, 2014 0.3600 0.4000 0.3600 0.4000 148,153 +0.01(+2.56%)
Aug 19, 2014 0.3450 0.3900 0.3450 0.3900 1,197,233 +0.05(+14.71%)
Aug 18, 2014 0.3800 0.3800 0.3300 0.3400 280,775 -0.04(-11.69%)
Aug 15, 2014 0.3700 0.4000 0.3700 0.3850 163,736 -0.01(-1.28%)
Aug 14, 2014 0.3800 0.3900 852,326 -0.11(-22.00%)
Aug 13, 2014 0.5000 0.5000 0.5000 0.5000 2,500 -0.15(-23.08%)
Aug 12, 2014 0.4500 0.6500 144,500 +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.