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: 11:26 AM EDT, Jun 4, 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 (%)
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%)
Apr 01, 2015
0.2400
0.2500
0.2300
0.2400
45,740
-0.01(-4.00%)
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%)
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
.