Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sulliden Mining Capital Inc
(TSX:
SMC
)
0.0200
UNCHANGED
Streaming Delayed Price
Updated: 10:43 AM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
0.4250
0.4250
0.4150
0.4150
17,500
-0.01(-1.19%)
Jan 30, 2018
0.4400
0.4400
0.4150
0.4200
21,500
-0.03(-5.62%)
Jan 29, 2018
0.4550
0.4550
0.4450
0.4450
21,000
-0.01(-1.11%)
Jan 26, 2018
0.4750
0.4950
0.4500
0.4500
84,300
-0.05(-10.00%)
Jan 25, 2018
0.5100
0.5200
0.4900
0.5000
27,000
+0.00(+0.00%)
Jan 24, 2018
0.4500
0.5100
0.4500
0.5000
238,000
+0.08(+19.05%)
Jan 23, 2018
0.4300
0.4300
0.4200
0.4200
12,000
+0.00(+0.00%)
Jan 22, 2018
0.4250
0.4250
0.4200
0.4200
25,000
+0.00(+0.00%)
Jan 19, 2018
0.4200
0.4200
0.4200
0.4200
12,000
+0.00(+0.00%)
Jan 18, 2018
0.4200
0.4200
0.4200
0.4200
7,500
+0.00(+0.00%)
Jan 17, 2018
0.4200
0.4350
0.4150
0.4200
75,600
+0.00(+0.00%)
Jan 16, 2018
0.4300
0.4400
0.4200
0.4200
57,500
-0.02(-3.45%)
Jan 15, 2018
0.4450
0.4450
0.4200
0.4350
69,130
-0.01(-2.25%)
Jan 12, 2018
0.4600
0.4600
0.4450
0.4450
42,754
-0.04(-9.18%)
Jan 11, 2018
0.5000
0.5000
0.4750
0.4900
132,760
-0.01(-2.00%)
Jan 10, 2018
0.4900
0.5000
0.4900
0.5000
14,500
+0.01(+2.04%)
Jan 09, 2018
0.4500
0.4900
0.4500
0.4900
32,000
+0.04(+8.89%)
Jan 08, 2018
0.4600
0.4600
0.4500
0.4500
596,560
-0.01(-2.17%)
Jan 05, 2018
0.4600
0.4600
0.4550
0.4600
39,000
+0.01(+2.22%)
Jan 04, 2018
0.5000
0.5000
0.4500
0.4500
24,166
-0.03(-6.25%)
Jan 03, 2018
0.4900
0.5000
0.4500
0.4800
141,200
+0.05(+11.63%)
Jan 02, 2018
0.4300
0.4300
0.4300
0.4300
19,500
+0.01(+1.18%)
Dec 29, 2017
0.4250
0.4250
0.4250
0
+0.00(+0.00%)
Dec 28, 2017
0.4300
0.4300
0.4250
0.4250
14,045
-0.03(-6.59%)
Dec 27, 2017
0.4550
0.4550
0.4550
0.4550
500
+0.01(+1.11%)
Dec 22, 2017
0.4900
0.4900
0.4350
0.4500
27,000
-0.05(-10.00%)
Dec 21, 2017
0.5300
0.5400
0.5000
0.5000
41,400
-0.01(-1.96%)
Dec 20, 2017
0.5300
0.5400
0.5100
0.5100
11,338
-0.04(-7.27%)
Dec 19, 2017
0.5900
0.6000
0.5300
0.5500
118,250
-0.05(-8.33%)
Dec 18, 2017
0.5000
0.6500
0.5000
0.6000
425,095
+0.10(+20.00%)
Dec 15, 2017
0.4000
0.5000
0.3950
0.5000
232,470
+0.15(+42.86%)
Dec 14, 2017
0.3500
0.3500
0.3500
0.3500
204,500
+0.00(+0.00%)
Dec 13, 2017
0.3400
0.3500
0.3400
0.3500
32,015
+0.03(+9.37%)
Dec 12, 2017
0.3300
0.3300
0.3200
0.3200
20,040
-0.02(-7.25%)
Dec 11, 2017
0.3550
0.3550
0.3450
0.3450
31,500
-0.02(-4.17%)
Dec 08, 2017
0.3750
0.3750
0.3600
0.3600
2,490
-0.01(-2.70%)
Dec 07, 2017
0.3500
0.3700
0.3500
0.3700
5,000
+0.00(+0.00%)
Dec 06, 2017
0.3550
0.3700
0.3500
0.3700
43,000
+0.02(+4.23%)
Dec 05, 2017
0.3550
0.3550
0.3550
0.3550
2,500
-0.01(-1.39%)
Dec 04, 2017
0.3600
0.3650
0.3600
0.3600
13,500
-0.04(-10.00%)
Dec 01, 2017
0.4000
0.4000
0.4000
0.4000
25,100
-0.01(-3.61%)
Nov 30, 2017
0.4000
0.4150
0.3900
0.4150
23,111
+0.01(+3.75%)
Nov 29, 2017
0.3900
0.4000
0.3900
0.4000
17,100
+0.00(+0.00%)
Nov 28, 2017
0.3900
0.4000
0.3900
0.4000
15,000
+0.00(+0.00%)
Nov 27, 2017
0.4150
0.4150
0.4000
0.4000
35,000
-0.02(-5.88%)
Nov 24, 2017
0.4250
0.4250
0.4250
0.4250
51,000
+0.00(+0.00%)
Nov 23, 2017
0.4050
0.4400
0.4050
0.4250
310,730
+0.03(+8.97%)
Nov 22, 2017
0.4300
0.4300
0.3850
0.3900
155,426
+0.07(+21.88%)
Nov 21, 2017
0.3200
0.3200
0.3200
0.3200
1,600
-0.02(-5.88%)
Nov 17, 2017
0.3400
0.3400
0.3400
350
+0.04(+11.48%)
Nov 16, 2017
0.3150
0.3150
0.3050
0.3050
39,500
-0.02(-4.69%)
Nov 15, 2017
0.3250
0.3250
0.3100
0.3200
70,000
+0.01(+3.23%)
Nov 13, 2017
0.3100
0.3100
0.3100
0
+0.01(+1.64%)
Nov 10, 2017
0.3100
0.3100
0.3050
0.3050
9,668
-0.01(-1.61%)
Nov 09, 2017
0.3050
0.3100
0.3000
0.3100
101,111
+0.01(+3.33%)
Nov 08, 2017
0.3000
0.3000
0.3000
0.3000
66,000
-0.01(-3.23%)
Nov 07, 2017
0.3200
0.3200
0.3100
0.3100
55,350
+0.01(+1.64%)
Nov 06, 2017
0.3000
0.3050
0.3000
0.3050
216,000
+0.01(+1.67%)
Nov 03, 2017
0.3000
0.3000
0.3000
0.3000
40,000
-0.01(-3.23%)
Nov 02, 2017
0.2850
0.3100
0.2850
0.3100
198,000
+0.01(+3.33%)
Nov 01, 2017
0.3000
0.3000
0.3000
0.3000
57,300
-0.03(-9.09%)
Oct 31, 2017
0.2600
0.3300
0.2600
0.3300
969,830
+0.08(+32.00%)
Oct 30, 2017
0.2500
0.2500
0.2500
0.2500
2,325
+0.00(+0.00%)
Oct 27, 2017
0.2500
0.2500
0.2500
0.2500
44,130
+0.00(+0.00%)
Oct 26, 2017
0.2500
0.2500
0.2500
0.2500
85,500
-0.01(-1.96%)
Oct 25, 2017
0.2550
0.2550
0.2550
0.2550
1,000
+0.01(+2.00%)
Oct 24, 2017
0.2550
0.2550
0.2500
0.2500
100,000
-0.01(-1.96%)
Oct 23, 2017
0.2550
0.2550
0.2550
0.2550
9,500
-0.01(-3.77%)
Oct 17, 2017
0.2650
0.2650
0.2650
0
+0.01(+1.92%)
Oct 16, 2017
0.2550
0.2650
0.2550
0.2600
12,500
-0.01(-1.89%)
Oct 12, 2017
0.2650
0.2650
0.2650
0
+0.02(+6.00%)
Oct 11, 2017
0.2500
0.2500
0.2500
0.2500
27,620
+0.00(+0.00%)
Oct 10, 2017
0.2450
0.2500
0.2450
0.2500
5,500
+0.00(+0.00%)
Oct 05, 2017
0.2500
0.2500
0.2500
0
-0.01(-3.85%)
Oct 04, 2017
0.2450
0.2650
0.2450
0.2600
19,350
+0.01(+4.00%)
Oct 02, 2017
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Sep 27, 2017
0.2500
0.2500
0.2500
0
-0.01(-3.85%)
Sep 25, 2017
0.2600
0.2600
0.2600
0
+0.02(+6.12%)
Sep 22, 2017
0.2450
0.2450
0.2450
0.2450
857
-0.03(-10.91%)
Sep 20, 2017
0.2750
0.2750
0.2750
0
+0.02(+5.77%)
Sep 19, 2017
0.2600
0.2600
0.2500
0.2600
45,000
+0.00(+0.00%)
Sep 18, 2017
0.2750
0.2750
0.2600
0.2600
55,500
-0.02(-7.14%)
Sep 13, 2017
0.2800
0.2800
0.2800
0
-0.02(-6.67%)
Sep 11, 2017
0.3000
0.3000
0.3000
0
+0.01(+1.69%)
Sep 07, 2017
0.2950
0.2950
0.2950
0
-0.04(-10.61%)
Sep 05, 2017
0.3300
0.3300
0.3300
400
+0.00(+0.00%)
Sep 01, 2017
0.3300
0.3350
0.3200
0.3300
203,500
+0.03(+10.00%)
Aug 31, 2017
0.2900
0.3400
0.2900
0.3000
1,097,740
+0.01(+1.69%)
Aug 30, 2017
0.2800
0.2950
0.2800
0.2950
84,000
-0.01(-1.67%)
Aug 29, 2017
0.2800
0.3000
0.2700
0.3000
343,750
+0.03(+11.11%)
Aug 28, 2017
0.2700
0.2700
0.2650
0.2700
32,260
+0.01(+1.89%)
Aug 25, 2017
0.2850
0.2850
0.2650
0.2650
68,973
-0.02(-5.36%)
Aug 24, 2017
0.2750
0.3400
0.2625
0.2800
1,493,591
+0.01(+1.82%)
Aug 23, 2017
0.2750
0.2900
0.2750
0.2750
69,500
+0.02(+5.77%)
Aug 22, 2017
0.2600
0.2600
0.2600
0.2600
13,500
+0.00(+0.00%)
Aug 21, 2017
0.2450
0.2600
0.2450
0.2600
110,000
+0.03(+10.64%)
Aug 18, 2017
0.2450
0.2450
0.2350
0.2350
6,000
+0.00(+0.00%)
Aug 17, 2017
0.2400
0.2400
0.2350
0.2350
3,500
-0.02(-6.00%)
Aug 08, 2017
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Aug 03, 2017
0.2500
0.2500
0.2500
0
+0.01(+4.17%)
Aug 01, 2017
0.2400
0.2400
0.2400
0
+0.01(+2.13%)
Jul 31, 2017
0.2500
0.2500
0.2350
0.2350
23,500
+0.00(+2.17%)
Jul 28, 2017
0.2300
0.2300
0.2300
0.2300
550
-0.00(-2.13%)
Jul 26, 2017
0.2350
0.2350
0.2350
0
-0.04(-14.55%)
Jul 24, 2017
0.2750
0.2750
0.2750
0
+0.04(+17.02%)
Jul 21, 2017
0.2350
0.2350
0.2350
0.2350
988
+0.00(+2.17%)
Jul 20, 2017
0.2350
0.2350
0.2300
0.2300
3,340
+0.00(+0.00%)
Jul 17, 2017
0.2300
0.2300
0.2300
0
-0.00(-2.13%)
Jul 14, 2017
0.2400
0.2400
0.2300
0.2350
16,000
-0.01(-2.08%)
Jul 13, 2017
0.2400
0.2400
0.2400
0.2400
2,000
+0.01(+2.13%)
Jul 11, 2017
0.2350
0.2350
0.2350
0
+0.00(+0.00%)
Jul 10, 2017
0.2350
0.2400
0.2150
0.2350
23,309
+0.00(+0.00%)
Jul 07, 2017
0.2450
0.2450
0.1800
0.2350
58,000
-0.01(-2.08%)
Jul 06, 2017
0.2500
0.2500
0.2350
0.2400
82,000
-0.02(-7.69%)
Jul 05, 2017
0.2500
0.2600
0.2400
0.2600
46,500
+0.01(+4.00%)
Jul 04, 2017
0.2600
0.2600
0.2450
0.2500
64,880
-0.01(-3.85%)
Jul 03, 2017
0.2600
0.2600
0.2600
0.2600
0
+0.00(+0.00%)
Jun 30, 2017
0.2600
0.2600
0.2600
0.2600
3,014
+0.00(+0.00%)
Jun 29, 2017
0.2600
0.2600
0.2600
0.2600
25,200
+0.00(+0.00%)
Jun 28, 2017
0.2600
0.2600
0.2600
0.2600
14,071
+0.00(+0.00%)
Jun 23, 2017
0.2600
0.2600
0.2600
0
+0.00(+0.00%)
Jun 22, 2017
0.2700
0.3000
0.2600
0.2600
163,840
+0.00(+0.00%)
Jun 21, 2017
0.2800
0.2800
0.2300
0.2600
43,200
-0.04(-13.33%)
Jun 19, 2017
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Jun 16, 2017
0.2800
0.3000
0.2800
0.3000
126,447
+0.02(+5.26%)
Jun 12, 2017
0.2850
0.2850
0.2850
0
-0.01(-3.39%)
Jun 09, 2017
0.2800
0.2950
0.2750
0.2950
30,000
+0.01(+3.51%)
Jun 07, 2017
0.2850
0.2850
0.2850
0
+0.00(+0.00%)
Jun 05, 2017
0.2850
0.2850
0.2850
0
+0.00(+0.00%)
Jun 02, 2017
0.2850
0.2850
0.2850
0.2850
1,000
-0.02(-5.00%)
Jun 01, 2017
0.2850
0.2900
0.2850
0.3000
51,000
+0.02(+7.14%)
May 31, 2017
0.2800
0.2800
0.2800
0.2800
26,130
+0.00(+0.00%)
May 30, 2017
0.2800
0.2800
0.2800
0.2800
1,500
+0.00(+0.00%)
May 29, 2017
0.2900
0.2900
0.2800
0.2800
44,200
-0.01(-5.08%)
May 25, 2017
0.2950
0.2950
0.2950
194
+0.01(+3.51%)
May 19, 2017
0.2850
0.2850
0.2850
0
-0.01(-3.39%)
May 16, 2017
0.2950
0.2950
0.2950
44
+0.01(+1.72%)
May 15, 2017
0.2900
0.2900
0.2900
0.2900
59,900
+0.01(+3.57%)
May 12, 2017
0.2800
0.2800
0.2800
0.2800
24,225
+0.00(+0.00%)
May 10, 2017
0.2800
0.2800
0.2800
0
+0.00(+0.00%)
May 08, 2017
0.2800
0.2800
0.2800
0
+0.00(+0.00%)
May 05, 2017
0.2800
0.2800
0.2800
0.2800
4,000
+0.01(+1.82%)
May 03, 2017
0.2750
0.2750
0.2750
0
+0.00(+0.00%)
May 02, 2017
0.2750
0.2750
0.2750
0.2750
550
-0.01(-3.51%)
May 01, 2017
0.2850
0.2850
0.2850
0.2850
5,000
+0.00(+1.79%)
Apr 28, 2017
0.2800
0.2800
0.2800
0.2800
9,750
-0.01(-3.45%)
Apr 26, 2017
0.2900
0.2900
0.2900
0
+0.01(+1.75%)
Apr 24, 2017
0.2850
0.2850
0.2850
0
-0.02(-5.00%)
Apr 20, 2017
0.3000
0.3000
0.3000
0
+0.02(+9.09%)
Apr 19, 2017
0.2700
0.2850
0.2700
0.2750
28,600
-0.01(-1.79%)
Apr 17, 2017
0.2800
0.2800
0.2800
0
+0.01(+3.70%)
Apr 13, 2017
0.2700
0.2700
0.2700
0.2700
500
-0.01(-3.57%)
Apr 12, 2017
0.2800
0.2800
0.2500
0.2800
96,900
+0.00(+0.00%)
Apr 11, 2017
0.2800
0.2800
0.2800
0.2800
124,400
+0.01(+1.82%)
Apr 10, 2017
0.2800
0.2800
0.2750
0.2750
32,000
+0.00(+0.00%)
Apr 07, 2017
0.2900
0.2900
0.2750
0.2750
60,000
-0.01(-5.17%)
Apr 06, 2017
0.2850
0.2900
0.2850
0.2900
201,137
+0.01(+1.75%)
Apr 05, 2017
0.2900
0.2900
0.2850
0.2850
31,000
-0.01(-1.72%)
Mar 31, 2017
0.2900
0.2900
0.2900
0
+0.00(+0.00%)
Mar 30, 2017
0.2900
0.2900
0.2900
0.2900
2,000
+0.00(+0.00%)
Mar 29, 2017
0.2900
0.2900
0.2900
0.2900
500
-0.01(-3.33%)
Mar 28, 2017
0.2950
0.3000
0.2900
0.3000
13,000
+0.01(+1.69%)
Mar 27, 2017
0.2950
0.2950
0.2900
0.2950
6,050
+0.00(+0.00%)
Mar 23, 2017
0.2950
0.2950
0.2950
0
-0.01(-1.67%)
Mar 22, 2017
0.3000
0.3000
0.3000
0.3000
4,124,500
+0.00(+0.00%)
Mar 21, 2017
0.3000
0.3000
0.3000
0.3000
179,000
-0.01(-3.23%)
Mar 20, 2017
0.3100
0.3100
0.3100
0.3100
1,000
+0.01(+3.33%)
Mar 17, 2017
0.3050
0.3050
0.3000
0.3000
20,323
-0.03(-7.69%)
Mar 16, 2017
0.3250
0.3250
0.3250
0.3250
30,000
+0.01(+1.56%)
Mar 14, 2017
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Mar 13, 2017
0.3100
0.3200
0.3100
0.3200
28,059
+0.02(+6.67%)
Mar 09, 2017
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Mar 08, 2017
0.3150
0.3150
0.3000
0.3000
36,850
-0.02(-4.76%)
Mar 06, 2017
0.3150
0.3150
0.3150
360
+0.01(+3.28%)
Mar 02, 2017
0.3050
0.3050
0.3050
120
+0.00(+0.00%)
Mar 01, 2017
0.3100
0.3100
0.3050
0.3050
24,000
+0.00(+0.00%)
Feb 28, 2017
0.3100
0.3100
0.3050
0.3050
13,773
+0.01(+1.67%)
Feb 27, 2017
0.3150
0.3150
0.3000
0.3000
70,000
-0.02(-6.25%)
Feb 24, 2017
0.3200
0.3400
0.3200
0.3200
40,500
+0.02(+6.67%)
Feb 23, 2017
0.3050
0.3150
0.3000
0.3000
189,983
-0.01(-1.64%)
Feb 22, 2017
0.3050
0.3050
0.3050
0.3050
500
-0.01(-1.61%)
Feb 21, 2017
0.3200
0.3200
0.3000
0.3100
85,900
-0.01(-3.13%)
Feb 17, 2017
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Feb 16, 2017
0.3150
0.3250
0.3150
0.3200
18,000
-0.03(-8.57%)
Feb 14, 2017
0.3500
0.3500
0.3500
125
+0.00(+0.00%)
Feb 13, 2017
0.3500
0.3500
0.3500
0.3500
5,000
-0.01(-2.78%)
Feb 10, 2017
0.3600
0.3600
0.3600
0.3600
2,290
-0.01(-2.70%)
Feb 09, 2017
0.3700
0.3700
0.3700
0.3700
80,400
+0.00(+0.00%)
Feb 08, 2017
0.3500
0.3700
0.3500
0.3700
34,500
+0.05(+15.62%)
Feb 07, 2017
0.3200
0.3200
0.3200
0.3200
43,540
-0.02(-4.48%)
Feb 06, 2017
0.3300
0.3350
0.3200
0.3350
39,520
-0.01(-1.47%)
Feb 03, 2017
0.3300
0.3400
0.3300
0.3400
5,750
-0.01(-2.86%)
Feb 02, 2017
0.3200
0.3500
0.3200
0.3500
85,400
+0.04(+12.90%)
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
.