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 (%)
Aug 29, 2019
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Aug 23, 2019
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Aug 22, 2019
0.0700
0.0700
0.0700
0.0700
52,000
+0.00(+0.00%)
Aug 20, 2019
0.0700
0.0700
0.0700
0
-0.01(-12.50%)
Aug 15, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Aug 13, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Aug 12, 2019
0.0800
0.0800
0.0800
0.0800
18,000
-0.01(-11.11%)
Aug 08, 2019
0.0900
0.0900
0.0900
0
+0.01(+12.50%)
Aug 07, 2019
0.0800
0.0800
0.0800
0.0800
73,130
+0.00(+0.00%)
Aug 06, 2019
0.0800
0.0800
0.0800
0.0800
3,000
-0.01(-11.11%)
Jul 31, 2019
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Jul 24, 2019
0.0900
0.0900
0.0900
0
-0.01(-10.00%)
Jul 23, 2019
0.1000
0.1000
0.1000
0.1000
103,000
+0.00(+0.00%)
Jul 22, 2019
0.0900
0.1000
0.0900
0.1000
50,000
+0.01(+11.11%)
Jul 19, 2019
0.0900
0.0900
0.0900
0.0900
234,000
+0.01(+12.50%)
Jul 18, 2019
0.0800
0.0800
0.0800
333
+0.00(+0.00%)
Jul 17, 2019
0.0800
0.0800
0.0800
0.0800
6,200
+0.00(+0.00%)
Jul 15, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jul 11, 2019
0.0800
0.0800
0.0800
0
+0.01(+14.29%)
Jul 10, 2019
0.0700
0.0700
0.0700
0.0700
25,000
+0.00(+0.00%)
Jul 09, 2019
0.0700
0.0700
0.0700
0.0700
302,000
-0.01(-12.50%)
Jul 04, 2019
0.0800
0.0800
0.0800
0
+0.01(+14.29%)
Jul 02, 2019
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jun 25, 2019
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jun 24, 2019
0.0700
0.0800
0.0700
0.0700
191,000
+0.00(+0.00%)
Jun 21, 2019
0.0700
0.0700
0.0700
0.0700
100,000
-0.01(-12.50%)
Jun 20, 2019
0.0800
0.0800
0.0800
0.0800
33,290
+0.00(+0.00%)
Jun 19, 2019
0.0800
0.0800
0.0700
0.0800
193,400
+0.01(+14.29%)
Jun 18, 2019
0.0700
0.0700
0.0700
0.0700
7,000
-0.01(-12.50%)
Jun 14, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jun 13, 2019
0.0800
0.0800
0.0800
0.0800
7,000
+0.00(+0.00%)
Jun 11, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jun 07, 2019
0.0800
0.0800
0.0800
0
+0.01(+14.29%)
Jun 05, 2019
0.0700
0.0700
0.0700
0
-0.01(-12.50%)
May 29, 2019
0.0800
0.0800
0.0800
0
+0.01(+14.29%)
May 27, 2019
0.0700
0.0700
0.0700
0
-0.01(-12.50%)
May 24, 2019
0.0800
0.0800
0.0800
0.0800
34,000
+0.00(+0.00%)
May 22, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
May 16, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
May 14, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
May 06, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
May 02, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Apr 26, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Apr 24, 2019
0.0800
0.0800
0.0800
400
-0.01(-11.11%)
Apr 23, 2019
0.0900
0.0900
0.0900
0.0900
108,500
+0.00(+0.00%)
Apr 22, 2019
0.0900
0.0900
0.0900
0.0900
18,000
+0.01(+12.50%)
Apr 17, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Apr 16, 2019
0.0800
0.0800
0.0800
0.0800
125,000
+0.00(+0.00%)
Apr 12, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Apr 11, 2019
0.0800
0.0800
0.0800
0.0800
52,000
+0.00(+0.00%)
Apr 09, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Apr 08, 2019
0.0800
0.0800
0.0800
0.0800
39,000
+0.00(+0.00%)
Apr 05, 2019
0.0800
0.0800
0.0800
0.0800
111,000
-0.01(-11.11%)
Apr 04, 2019
0.0900
0.0900
0.0900
0.0900
23,000
+0.01(+12.50%)
Apr 03, 2019
0.0800
0.0800
0.0800
0.0800
3,000
-0.01(-11.11%)
Apr 01, 2019
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Mar 29, 2019
0.0900
0.0900
0.0900
0.0900
201,000
+0.00(+0.00%)
Mar 26, 2019
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Mar 25, 2019
0.0900
0.1000
0.0900
0.0900
249,570
+0.00(+0.00%)
Mar 22, 2019
0.0900
0.0900
0.0900
0.0900
70,000
+0.00(+0.00%)
Mar 21, 2019
0.0900
0.0900
0.0900
0.0900
10,000
+0.00(+0.00%)
Mar 20, 2019
0.0900
0.0900
0.0900
0.0900
23,000
+0.00(+0.00%)
Mar 19, 2019
0.0900
0.0900
0.0900
0.0900
32,000
+0.00(+0.00%)
Mar 18, 2019
0.0800
0.0900
0.0800
0.0900
57,000
+0.00(+0.00%)
Mar 15, 2019
0.0900
0.0900
0.0900
0.0900
180,498
+0.01(+12.50%)
Mar 14, 2019
0.0800
0.0800
0.0800
0.0800
155,000
+0.00(+0.00%)
Mar 13, 2019
0.0800
0.0800
0.0800
0.0800
134,000
-0.01(-11.11%)
Mar 12, 2019
0.0800
0.0900
0.0800
0.0900
33,000
+0.00(+0.00%)
Mar 07, 2019
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Mar 06, 2019
0.0900
0.0900
0.0900
0.0900
190,000
-0.01(-10.00%)
Mar 05, 2019
0.1000
0.1000
0.1000
0.1000
13,250
+0.00(+0.00%)
Mar 04, 2019
0.1000
0.1000
0.1000
0.1000
120,500
+0.00(+0.00%)
Mar 01, 2019
0.1000
0.1000
0.1000
0.1000
8,000
+0.01(+11.11%)
Feb 28, 2019
0.0900
0.0900
0.0900
0.0900
2,300
-0.01(-10.00%)
Feb 27, 2019
0.0900
0.1000
0.0900
0.1000
49,000
+0.01(+11.11%)
Feb 26, 2019
0.0900
0.0900
0.0800
0.0900
683,000
+0.00(+0.00%)
Feb 25, 2019
0.0900
0.0900
0.0900
0.0900
8,500
+0.00(+0.00%)
Feb 22, 2019
0.0900
0.0900
0.0900
0.0900
98,000
+0.00(+0.00%)
Feb 21, 2019
0.0800
0.0900
0.0800
0.0900
78,555
+0.00(+0.00%)
Feb 20, 2019
0.0900
0.0900
0.0900
0.0900
26,000
+0.00(+0.00%)
Feb 19, 2019
0.0900
0.0900
0.0900
0.0900
130,500
+0.00(+0.00%)
Feb 15, 2019
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Feb 14, 2019
0.0900
0.0900
0.0900
0.0900
598,640
+0.00(+0.00%)
Feb 13, 2019
0.0900
0.0900
0.0900
0.0900
145,000
+0.00(+0.00%)
Feb 12, 2019
0.1000
0.1000
0.0900
0.0900
187,000
-0.01(-10.00%)
Feb 11, 2019
0.1000
0.1000
0.1000
0.1000
171,300
+0.00(+0.00%)
Feb 08, 2019
0.1000
0.1000
0.1000
0.1000
7,570
-0.01(-9.09%)
Feb 07, 2019
0.1000
0.1100
0.1000
0.1100
84,337
+0.01(+10.00%)
Feb 05, 2019
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Feb 04, 2019
0.1100
0.1100
0.1000
0.1000
337,834
-0.01(-9.09%)
Feb 01, 2019
0.1100
0.1100
0.1100
0.1100
69,000
+0.01(+10.00%)
Jan 31, 2019
0.1000
0.1100
0.1000
0.1000
176,957
+0.00(+0.00%)
Jan 30, 2019
0.1000
0.1000
0.1000
0.1000
63,100
+0.00(+0.00%)
Jan 29, 2019
0.1000
0.1000
0.0900
0.1000
148,000
+0.00(+0.00%)
Jan 28, 2019
0.1000
0.1000
0.1000
0.1000
28,000
+0.01(+11.11%)
Jan 25, 2019
0.1000
0.1000
0.0900
0.0900
133,000
-0.01(-10.00%)
Jan 24, 2019
0.1000
0.1000
0.1000
0.1000
108,500
+0.00(+0.00%)
Jan 23, 2019
0.1000
0.1000
0.1000
0.1000
2,000
+0.00(+0.00%)
Jan 22, 2019
0.1000
0.1000
0.1000
0.1000
41,000
+0.00(+0.00%)
Jan 21, 2019
0.1000
0.1000
0.1000
0.1000
53,050
+0.01(+11.11%)
Jan 18, 2019
0.0900
0.0900
0.0900
0.0900
55,475
-0.01(-10.00%)
Jan 17, 2019
0.1000
0.1000
0.1000
0.1000
29,000
+0.01(+11.11%)
Jan 16, 2019
0.0900
0.0900
0.0900
80
+0.00(+0.00%)
Jan 15, 2019
0.1000
0.1000
0.0900
0.0900
312,500
-0.01(-10.00%)
Jan 14, 2019
0.1100
0.1100
0.1000
0.1000
278,500
-0.01(-9.09%)
Jan 11, 2019
0.1200
0.1200
0.1000
0.1100
161,170
-0.01(-8.33%)
Jan 09, 2019
0.1200
0.1200
0.1200
0
+0.01(+9.09%)
Jan 07, 2019
0.1100
0.1100
0.1100
0
-0.01(-8.33%)
Jan 04, 2019
0.1200
0.1200
0.1200
0.1200
4,000
+0.00(+0.00%)
Jan 03, 2019
0.1200
0.1300
0.1200
0.1200
157,000
+0.00(+0.00%)
Jan 02, 2019
0.1200
0.1200
0.1200
0.1200
500
+0.00(+0.00%)
Dec 31, 2018
0.1200
0.1200
0.1200
0
-0.01(-7.69%)
Dec 28, 2018
0.1100
0.1300
0.1100
0.1300
105,500
+0.03(+30.00%)
Dec 27, 2018
0.1000
0.1000
0.1000
180
+0.00(+0.00%)
Dec 24, 2018
0.1000
0.1000
0.1000
0
-0.01(-9.09%)
Dec 20, 2018
0.1100
0.1100
0.1100
0
-0.01(-8.33%)
Dec 19, 2018
0.1200
0.1200
0.1200
0.1200
79,000
-0.01(-7.69%)
Dec 17, 2018
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Dec 14, 2018
0.1200
0.1300
0.1100
0.1300
288,000
+0.01(+8.33%)
Dec 13, 2018
0.1200
0.1200
0.1100
0.1200
706,000
+0.00(+0.00%)
Dec 12, 2018
0.1200
0.1200
0.1200
0.1200
62,000
+0.00(+0.00%)
Dec 11, 2018
0.1100
0.1200
0.1000
0.1200
85,000
+0.01(+9.09%)
Dec 10, 2018
0.1100
0.1100
0.1100
0.1100
196,000
+0.00(+0.00%)
Dec 07, 2018
0.1100
0.1100
0.1100
0.1100
175,498
+0.00(+0.00%)
Dec 06, 2018
0.1100
0.1100
0.1100
0.1100
81,000
+0.00(+0.00%)
Dec 05, 2018
0.1100
0.1100
0.1100
0.1100
16,500
+0.00(+0.00%)
Dec 04, 2018
0.1200
0.1200
0.1100
0.1100
70,500
-0.02(-15.38%)
Dec 03, 2018
0.1100
0.1300
0.1100
0.1300
64,000
+0.02(+18.18%)
Nov 30, 2018
0.1100
0.1100
0.1100
0.1100
105,000
-0.01(-8.33%)
Nov 29, 2018
0.1200
0.1200
0.1200
0.1200
63,000
+0.00(+0.00%)
Nov 28, 2018
0.1200
0.1200
0.1200
0.1200
810,500
+0.00(+0.00%)
Nov 27, 2018
0.1300
0.1300
0.1200
0.1200
55,500
-0.01(-7.69%)
Nov 23, 2018
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Nov 21, 2018
0.1300
0.1300
0.1300
0
+0.01(+8.33%)
Nov 20, 2018
0.1500
0.1600
0.1200
0.1200
1,504,800
-0.02(-14.29%)
Nov 16, 2018
0.1400
0.1400
0.1400
0
+0.01(+7.69%)
Nov 15, 2018
0.1300
0.1300
0.1300
0.1300
6,500
+0.00(+0.00%)
Nov 14, 2018
0.1200
0.1300
0.1200
0.1300
54,000
+0.01(+8.33%)
Nov 13, 2018
0.1300
0.1300
0.1200
0.1200
134,000
-0.03(-20.00%)
Nov 09, 2018
0.1500
0.1500
0.1500
0
+0.02(+15.38%)
Nov 08, 2018
0.1300
0.1300
0.1300
0.1300
28,000
+0.00(+0.00%)
Nov 07, 2018
0.1300
0.1300
0.1300
0.1300
19,000
+0.00(+0.00%)
Nov 01, 2018
0.1300
0.1300
0.1300
0
+0.01(+8.33%)
Oct 31, 2018
0.1300
0.1300
0.1100
0.1200
132,179
-0.01(-7.69%)
Oct 30, 2018
0.1500
0.1500
0.1300
0.1300
125,200
-0.02(-13.33%)
Oct 29, 2018
0.1500
0.1500
0.1500
0.1500
8,040
+0.00(+0.00%)
Oct 26, 2018
0.1600
0.1700
0.1400
0.1500
105,450
-0.02(-11.76%)
Oct 25, 2018
0.1700
0.1700
0.1700
0.1700
9,200
+0.01(+6.25%)
Oct 24, 2018
0.1600
0.1600
0.1600
0.1600
5,000
+0.00(+0.00%)
Oct 23, 2018
0.1600
0.1600
0.1600
0.1600
26,500
-0.01(-5.88%)
Oct 19, 2018
0.1700
0.1700
0.1700
0
+0.00(+0.00%)
Oct 18, 2018
0.1700
0.1700
0.1700
0.1700
24,590
+0.00(+0.00%)
Oct 17, 2018
0.1500
0.1700
0.1500
0.1700
36,500
+0.02(+13.33%)
Oct 15, 2018
0.1500
0.1500
0.1500
0
-0.01(-6.25%)
Oct 12, 2018
0.1700
0.1700
0.1500
0.1600
81,499
-0.01(-5.88%)
Oct 10, 2018
0.1700
0.1700
0.1700
0
-0.01(-5.56%)
Oct 09, 2018
0.1800
0.1800
0.1800
0.1800
500
+0.00(+0.00%)
Oct 05, 2018
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Oct 04, 2018
0.1800
0.1800
0.1800
30
+0.00(+0.00%)
Oct 02, 2018
0.1800
0.1800
0.1800
0
-0.02(-10.00%)
Oct 01, 2018
0.1700
0.2000
0.1700
0.2000
62,200
+0.03(+17.65%)
Sep 28, 2018
0.1700
0.1700
0.1700
0.1700
10,000
+0.00(+0.00%)
Sep 27, 2018
0.1800
0.1800
0.1700
0.1700
15,190
+0.00(+0.00%)
Sep 26, 2018
0.1800
0.1800
0.1700
0.1700
1,000
+0.00(+0.00%)
Sep 24, 2018
0.1700
0.1700
0.1700
0
-0.01(-5.56%)
Sep 21, 2018
0.1800
0.1800
0.1800
0.1800
8,500
+0.01(+5.88%)
Sep 20, 2018
0.1800
0.1800
0.1700
0.1700
18,000
-0.01(-5.56%)
Sep 19, 2018
0.1800
0.1800
0.1800
0.1800
6,500
+0.00(+0.00%)
Sep 17, 2018
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Sep 14, 2018
0.1900
0.1900
0.1700
0.1800
52,740
-0.01(-5.26%)
Sep 12, 2018
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Sep 11, 2018
0.1900
0.1900
0.1900
0.1900
45,500
+0.00(+0.00%)
Sep 10, 2018
0.2000
0.2000
0.1900
0.1900
2,649
-0.01(-5.00%)
Sep 07, 2018
0.2000
0.2000
0.2000
0.2000
1,000
+0.00(+0.00%)
Sep 06, 2018
0.2200
0.2200
0.2000
0.2000
45,840
-0.02(-9.09%)
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
.