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: 9:30 AM EDT, May 30, 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 (%)
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%)
Feb 01, 2017
0.3150
0.3150
0.3100
0.3100
87,338
-0.01(-3.13%)
Jan 31, 2017
0.3150
0.3200
0.3000
0.3200
23,500
+0.00(+0.00%)
Jan 30, 2017
0.3250
0.3250
0.3200
0.3200
14,000
+0.00(+0.00%)
Jan 27, 2017
0.3200
0.3200
0.3200
0.3200
6,250
+0.00(+0.00%)
Jan 26, 2017
0.3200
0.3200
0.3200
0.3200
8,050
+0.00(+0.00%)
Jan 25, 2017
0.3250
0.3250
0.3200
0.3200
8,900
-0.01(-3.03%)
Jan 24, 2017
0.3150
0.3300
0.3150
0.3300
10,600
+0.01(+3.13%)
Jan 20, 2017
0.3200
0.3200
0.3200
0
+0.01(+3.23%)
Jan 18, 2017
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Jan 17, 2017
0.3100
0.3100
0.3100
0.3100
11,000
-0.02(-4.62%)
Jan 16, 2017
0.3200
0.3250
0.3200
0.3250
10,000
+0.02(+4.84%)
Jan 13, 2017
0.3200
0.3200
0.3100
0.3100
17,000
-0.01(-3.13%)
Jan 12, 2017
0.3300
0.3300
0.3200
0.3200
13,000
+0.03(+8.47%)
Jan 11, 2017
0.3000
0.3150
0.2950
0.2950
18,250
-0.04(-11.94%)
Jan 09, 2017
0.3350
0.3350
0.3350
0
+0.05(+15.52%)
Jan 06, 2017
0.2950
0.2950
0.2900
0.2900
3,000
+0.00(+0.00%)
Jan 05, 2017
0.2950
0.2950
0.2900
0.2900
37,335
+0.02(+7.41%)
Jan 04, 2017
0.2700
0.2700
0.2700
0.2700
57,360
+0.00(+0.00%)
Jan 03, 2017
0.2800
0.2800
0.2650
0.2700
92,564
-0.02(-8.47%)
Dec 30, 2016
0.2950
0.2950
0.2950
0
+0.00(+0.00%)
Dec 29, 2016
0.2950
0.3200
0.2950
0.2950
19,000
+0.01(+5.36%)
Dec 28, 2016
0.2800
0.2800
0.2800
0.2800
12,220
-0.01(-5.08%)
Dec 23, 2016
0.2950
0.2950
0.2950
0
+0.01(+3.51%)
Dec 22, 2016
0.2850
0.2850
0.2850
0.2850
7,000
-0.01(-1.72%)
Dec 21, 2016
0.2800
0.2900
0.2800
0.2900
4,000
+0.00(+0.00%)
Dec 20, 2016
0.2900
0.2900
0.2900
0.2900
1,480
-0.02(-6.45%)
Dec 19, 2016
0.3100
0.3100
0.3050
0.3100
64,400
+0.00(+0.00%)
Dec 16, 2016
0.2950
0.3150
0.2950
0.3100
35,750
+0.00(+0.00%)
Dec 15, 2016
0.3000
0.3100
0.2850
0.3100
84,330
+0.00(+0.00%)
Dec 14, 2016
0.3100
0.3100
0.3100
0.3100
7,900
-0.02(-4.62%)
Dec 13, 2016
0.3250
0.3250
0.3250
0.3250
12,300
+0.00(+0.00%)
Dec 12, 2016
0.3150
0.3250
0.3100
0.3250
18,348
+0.01(+1.56%)
Dec 09, 2016
0.3200
0.3200
0.3200
0.3200
600
-0.01(-3.03%)
Dec 08, 2016
0.3250
0.3300
0.3100
0.3300
13,600
+0.01(+3.13%)
Dec 07, 2016
0.3250
0.3250
0.3200
0.3200
5,500
+0.00(+0.00%)
Dec 06, 2016
0.3300
0.3300
0.3200
0.3200
15,273
-0.01(-3.03%)
Dec 05, 2016
0.3300
0.3300
0.3300
0.3300
7,270
+0.01(+3.13%)
Dec 02, 2016
0.3300
0.3300
0.3200
0.3200
33,700
-0.04(-11.11%)
Nov 30, 2016
0.3600
0.3600
0.3600
100
+0.02(+5.88%)
Nov 28, 2016
0.3400
0.3400
0.3400
0
+0.00(+0.00%)
Nov 25, 2016
0.3850
0.3850
0.3400
0.3400
13,340
-0.02(-5.56%)
Nov 24, 2016
0.3400
0.3600
0.3400
0.3600
17,000
+0.03(+10.77%)
Nov 23, 2016
0.3250
0.3250
0.3250
0.3250
3,250
+0.00(+0.00%)
Nov 22, 2016
0.3600
0.3600
0.3250
0.3250
34,200
-0.03(-8.45%)
Nov 18, 2016
0.3550
0.3550
0.3550
0
-0.01(-1.39%)
Nov 16, 2016
0.3600
0.3600
0.3600
0
-0.03(-6.49%)
Nov 15, 2016
0.3850
0.3850
0.3850
0.3850
17,800
+0.00(+0.00%)
Nov 14, 2016
0.3800
0.3850
0.3700
0.3850
75,800
-0.01(-1.28%)
Nov 11, 2016
0.3900
0.3900
0.3800
0.3900
60,500
+0.00(+0.00%)
Nov 10, 2016
0.3800
0.3900
0.3800
0.3900
47,940
+0.02(+5.41%)
Nov 09, 2016
0.3850
0.4100
0.3700
0.3700
36,935
+0.01(+1.37%)
Nov 08, 2016
0.3900
0.3900
0.3650
0.3650
10,000
+0.01(+1.39%)
Nov 07, 2016
0.3600
0.3600
0.3600
0.3600
20,000
-0.02(-5.26%)
Nov 04, 2016
0.3950
0.4000
0.3500
0.3800
226,500
+0.01(+1.33%)
Nov 03, 2016
0.4200
0.4250
0.3750
0.3750
251,726
-0.03(-8.54%)
Nov 02, 2016
0.4000
0.4200
0.4000
0.4100
95,600
+0.01(+3.80%)
Nov 01, 2016
0.4000
0.4200
0.3800
0.3950
79,920
+0.00(+0.00%)
Oct 31, 2016
0.4100
0.4100
0.3950
0.3950
66,280
+0.01(+1.28%)
Oct 27, 2016
0.3900
0.3900
0.3900
0
+0.01(+1.30%)
Oct 26, 2016
0.3850
0.3850
0.3850
0.3850
3,900
+0.01(+2.67%)
Oct 25, 2016
0.3750
0.3750
0.3750
0.3750
15,000
-0.01(-1.32%)
Oct 24, 2016
0.3800
0.3800
0.3750
0.3800
28,500
+0.00(+0.00%)
Oct 21, 2016
0.3850
0.3850
0.3800
0.3800
6,500
-0.01(-1.30%)
Oct 20, 2016
0.3850
0.3900
0.3800
0.3850
22,500
-0.01(-1.28%)
Oct 19, 2016
0.3800
0.4100
0.3800
0.3900
125,594
+0.01(+2.63%)
Oct 18, 2016
0.3800
0.3800
0.3800
0.3800
2,000
+0.01(+2.70%)
Oct 17, 2016
0.3750
0.3800
0.3700
0.3700
59,600
+0.00(+0.00%)
Oct 14, 2016
0.3750
0.3800
0.3650
0.3700
23,500
+0.01(+1.37%)
Oct 12, 2016
0.3650
0.3650
0.3650
0
+0.00(+0.00%)
Oct 11, 2016
0.3650
0.3750
0.3650
0.3650
7,000
+0.00(+0.00%)
Oct 07, 2016
0.3650
0.3650
0.3650
0
-0.01(-2.67%)
Oct 06, 2016
0.3800
0.3800
0.3750
0.3750
68,000
+0.00(+0.00%)
Oct 05, 2016
0.3950
0.3950
0.3700
0.3750
9,050
-0.03(-6.25%)
Oct 04, 2016
0.4000
0.4000
0.4000
0.4000
79,950
+0.00(+0.00%)
Oct 03, 2016
0.4100
0.4100
0.4000
0.4000
34,300
+0.00(+0.00%)
Sep 30, 2016
0.4150
0.4150
0.4000
0.4000
16,300
+0.00(+0.00%)
Sep 29, 2016
0.4100
0.4100
0.4000
0.4000
13,980
+0.00(+0.00%)
Sep 28, 2016
0.3600
0.4000
0.3600
0.4000
112,400
+0.05(+12.68%)
Sep 27, 2016
0.3800
0.4000
0.3550
0.3550
192,500
-0.03(-6.58%)
Sep 26, 2016
0.3600
0.3800
0.3600
0.3800
78,124
+0.03(+8.57%)
Sep 23, 2016
0.3500
0.3650
0.3350
0.3500
114,450
+0.00(+0.00%)
Sep 22, 2016
0.3500
0.3550
0.3500
0.3500
79,000
+0.00(+0.00%)
Sep 21, 2016
0.3500
0.3500
0.3500
0.3500
10,500
+0.00(+0.00%)
Sep 20, 2016
0.3400
0.3500
0.3400
0.3500
25,900
+0.01(+2.94%)
Sep 19, 2016
0.3500
0.3500
0.3400
0.3400
34,800
-0.01(-2.86%)
Sep 16, 2016
0.3500
0.3500
0.3500
0.3500
152,400
-0.03(-7.89%)
Sep 13, 2016
0.3800
0.3800
0.3800
0
+0.00(+0.00%)
Sep 12, 2016
0.3900
0.3900
0.3550
0.3800
5,500
+0.03(+7.04%)
Sep 09, 2016
0.3500
0.3600
0.3400
0.3550
13,516
+0.03(+10.94%)
Sep 06, 2016
0.3200
0.3200
0.3200
100
-0.06(-15.79%)
Sep 02, 2016
0.3800
0.3800
0.3800
0
+0.01(+2.70%)
Sep 01, 2016
0.3750
0.3750
0.3700
0.3700
21,000
-0.01(-1.33%)
Aug 31, 2016
0.3750
0.3750
0.3750
0.3750
3,500
-0.01(-1.32%)
Aug 30, 2016
0.3800
0.3800
0.3800
0.3800
3,500
-0.01(-1.30%)
Aug 29, 2016
0.3950
0.3950
0.3800
0.3850
2,500
+0.00(+0.00%)
Aug 26, 2016
0.4000
0.4200
0.3800
0.3850
56,100
-0.02(-3.75%)
Aug 24, 2016
0.4000
0.4000
0.4000
0
-0.01(-2.44%)
Aug 22, 2016
0.4100
0.4100
0.4100
0
-0.01(-2.38%)
Aug 19, 2016
0.4100
0.4300
0.4000
0.4200
47,353
+0.02(+5.00%)
Aug 18, 2016
0.4100
0.4100
0.3900
0.4000
20,500
+0.01(+2.56%)
Aug 17, 2016
0.3950
0.4100
0.3900
0.3900
51,500
-0.01(-2.50%)
Aug 16, 2016
0.4150
0.4150
0.4000
0.4000
54,700
-0.01(-3.61%)
Aug 15, 2016
0.4200
0.4200
0.4150
0.4150
11,000
-0.01(-1.19%)
Aug 12, 2016
0.4200
0.4200
0.4200
0.4200
1,000
+0.01(+1.20%)
Aug 11, 2016
0.4150
0.4200
0.4100
0.4150
72,800
-0.01(-1.19%)
Aug 10, 2016
0.4250
0.4250
0.4200
0.4200
25,500
-0.03(-5.62%)
Aug 08, 2016
0.4450
0.4450
0.4450
0
-0.02(-3.26%)
Aug 05, 2016
0.4500
0.4600
0.4300
0.4600
46,300
+0.01(+1.10%)
Aug 04, 2016
0.4350
0.4550
0.4200
0.4550
32,000
+0.03(+7.06%)
Aug 03, 2016
0.4450
0.4500
0.4250
0.4250
11,200
+0.02(+4.94%)
Aug 02, 2016
0.4100
0.4550
0.4050
0.4050
28,540
-0.01(-3.57%)
Jul 29, 2016
0.4200
0.4200
0.4200
0
+0.02(+6.33%)
Jul 28, 2016
0.4000
0.4000
0.3950
0.3950
25,500
-0.01(-1.25%)
Jul 27, 2016
0.3950
0.4000
0.3950
0.4000
9,500
+0.00(+0.00%)
Jul 26, 2016
0.4200
0.4200
0.3900
0.4000
25,500
-0.01(-2.44%)
Jul 25, 2016
0.4100
0.4100
0.4100
0.4100
34,840
-0.01(-2.38%)
Jul 22, 2016
0.4300
0.4300
0.4150
0.4200
29,500
-0.01(-2.33%)
Jul 21, 2016
0.4300
0.4400
0.4150
0.4300
13,036
+0.00(+0.00%)
Jul 20, 2016
0.4500
0.4500
0.4250
0.4300
20,224
-0.02(-3.37%)
Jul 19, 2016
0.4500
0.4650
0.4450
0.4450
33,400
-0.01(-1.11%)
Jul 18, 2016
0.4650
0.4700
0.4500
0.4500
138,300
-0.02(-4.26%)
Jul 15, 2016
0.4700
0.4700
0.4700
0.4700
1,022
+0.03(+6.82%)
Jul 14, 2016
0.4300
0.4500
0.4300
0.4400
204,740
+0.01(+2.33%)
Jul 13, 2016
0.4300
0.4450
0.4300
0.4300
92,500
+0.05(+13.16%)
Jul 12, 2016
0.4000
0.4000
0.3800
0.3800
75,150
-0.02(-5.00%)
Jul 11, 2016
0.4000
0.4200
0.4000
0.4000
81,912
+0.00(+0.00%)
Jul 08, 2016
0.4000
0.3900
0.4000
18,750
+0.01(+2.56%)
Jul 07, 2016
0.3900
0.3950
0.3900
0.3900
24,000
-0.01(-2.50%)
Jul 05, 2016
0.3950
0.4000
0.3900
0.4000
114,900
-0.01(-2.44%)
Jul 04, 2016
0.3850
0.4100
0.3800
0.4100
136,489
+0.03(+9.33%)
Jun 30, 2016
0.3750
0.3750
0.3750
0
+0.00(+0.00%)
Jun 29, 2016
0.3750
0.3750
0.3750
0.3750
1,967
-0.02(-5.06%)
Jun 28, 2016
0.3900
0.3950
0.3900
0.3950
15,784
-0.01(-1.25%)
Jun 24, 2016
0.4000
0.4000
0.4000
669
+0.03(+8.11%)
Jun 23, 2016
0.3600
0.3700
0.3550
0.3700
59,100
+0.01(+1.37%)
Jun 22, 2016
0.3650
0.3900
0.3600
0.3650
26,100
+0.00(+0.00%)
Jun 21, 2016
0.3600
0.3650
0.3500
0.3650
55,238
+0.01(+1.39%)
Jun 20, 2016
0.3700
0.3700
0.3500
0.3600
96,557
-0.03(-7.69%)
Jun 17, 2016
0.4000
0.4000
0.3800
0.3900
37,100
+0.02(+5.41%)
Jun 16, 2016
0.3700
0.3750
0.3700
0.3700
8,231
-0.03(-7.50%)
Jun 15, 2016
0.4000
0.4000
0.3800
0.4000
14,336
+0.03(+8.11%)
Jun 14, 2016
0.4000
0.4000
0.3700
0.3700
14,817
-0.03(-7.50%)
Jun 13, 2016
0.3950
0.4000
0.3950
0.4000
18,984
+0.02(+5.26%)
Jun 10, 2016
0.3700
0.3800
0.3700
0.3800
17,955
+0.02(+4.11%)
Jun 09, 2016
0.3600
0.3650
0.3600
0.3650
5,573
+0.01(+1.39%)
Jun 08, 2016
0.3750
0.3800
0.3550
0.3600
22,434
-0.01(-1.37%)
Jun 07, 2016
0.3850
0.3850
0.3550
0.3650
138,067
-0.03(-6.41%)
Jun 06, 2016
0.4000
0.4000
0.3850
0.3900
29,091
-0.01(-2.50%)
Jun 03, 2016
0.3600
0.4000
0.3550
0.4000
37,515
+0.04(+11.11%)
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
.