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: 3:38 PM EDT, Jun 11, 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 (%)
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%)
Sep 04, 2018
0.2200
0.2200
0.2200
0
+0.00(+0.00%)
Aug 31, 2018
0.2200
0.2200
0.2200
0
-0.02(-8.33%)
Aug 30, 2018
0.2400
0.2400
0.2400
0.2400
1,500
+0.02(+9.09%)
Aug 29, 2018
0.2400
0.2400
0.1700
0.2200
65,500
-0.03(-12.00%)
Aug 28, 2018
0.2500
0.2500
0.2500
0.2500
5,000
+0.01(+4.17%)
Aug 27, 2018
0.2400
0.2400
0.2400
0.2400
13,000
+0.00(+0.00%)
Aug 24, 2018
0.2400
0.2400
0.2400
0.2400
5,500
+0.01(+4.35%)
Aug 20, 2018
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Aug 16, 2018
0.2300
0.2300
0.2300
0
-0.01(-4.17%)
Aug 15, 2018
0.2400
0.2400
0.2400
0.2400
2,000
+0.01(+4.35%)
Aug 14, 2018
0.2400
0.2400
0.2300
0.2300
21,500
-0.03(-11.54%)
Aug 13, 2018
0.2600
0.2600
0.2600
0.2600
1,210
-0.02(-7.14%)
Aug 10, 2018
0.2700
0.2800
0.2700
0.2800
116,000
+0.01(+3.70%)
Aug 09, 2018
0.2500
0.2700
0.2500
0.2700
22,000
+0.01(+3.85%)
Aug 03, 2018
0.2600
0.2600
0.2600
0
+0.00(+0.00%)
Aug 02, 2018
0.2500
0.2600
0.2500
0.2600
39,000
+0.00(+0.00%)
Jul 31, 2018
0.2600
0.2600
0.2600
0
+0.00(+0.00%)
Jul 30, 2018
0.2600
0.2600
0.2600
0.2600
500
+0.00(+0.00%)
Jul 27, 2018
0.2600
0.2600
0.2600
0.2600
1,500
+0.00(+0.00%)
Jul 26, 2018
0.2600
0.2600
0.2600
0.2600
11,000
+0.00(+0.00%)
Jul 25, 2018
0.2600
0.2600
0.2600
0.2600
98,500
+0.01(+4.00%)
Jul 24, 2018
0.2500
0.2500
0.2500
0.2500
4,000
+0.01(+2.04%)
Jul 19, 2018
0.2450
0.2450
0.2450
0
+0.00(+0.00%)
Jul 18, 2018
0.2500
0.2500
0.2450
0.2450
7,800
-0.01(-2.00%)
Jul 17, 2018
0.2500
0.2500
0.2500
0.2500
20,350
+0.00(+0.00%)
Jul 13, 2018
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Jul 11, 2018
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Jul 04, 2018
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Jun 29, 2018
0.2500
0.2500
0.2500
0
-0.01(-1.96%)
Jun 28, 2018
0.2550
0.2800
0.2500
0.2550
307,500
-0.01(-1.92%)
Jun 27, 2018
0.2600
0.2700
0.2500
0.2600
94,340
+0.00(+0.00%)
Jun 21, 2018
0.2600
0.2600
0.2600
0
-0.02(-7.14%)
Jun 20, 2018
0.2800
0.2800
0.2800
0.2800
5,000
+0.00(+0.00%)
Jun 19, 2018
0.2800
0.2800
0.2800
0.2800
10,500
+0.00(+0.00%)
Jun 18, 2018
0.2800
0.2800
0.2800
0.2800
1,000
+0.00(+0.00%)
Jun 15, 2018
0.2800
0.2800
0.2800
0.2800
3,000
+0.00(+0.00%)
Jun 14, 2018
0.2850
0.2850
0.2800
0.2800
24,500
+0.00(+0.00%)
Jun 13, 2018
0.2800
0.2800
0.2800
0.2800
3,000
+0.00(+0.00%)
Jun 12, 2018
0.2900
0.2900
0.2800
0.2800
33,166
-0.02(-6.67%)
Jun 07, 2018
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Jun 05, 2018
0.3000
0.3000
0.3000
258
+0.00(+0.00%)
Jun 04, 2018
0.3000
0.3000
0.3000
0.3000
93,560
-0.01(-3.23%)
Jun 01, 2018
0.3250
0.3250
0.3100
0.3100
33,500
+0.01(+3.33%)
May 30, 2018
0.3000
0.3000
0.3000
0
+0.02(+7.14%)
May 29, 2018
0.3050
0.3050
0.2800
0.2800
159,610
-0.02(-6.67%)
May 25, 2018
0.3000
0.3000
0.3000
315
+0.00(+0.00%)
May 23, 2018
0.3000
0.3000
0.3000
0
-0.01(-1.64%)
May 22, 2018
0.3100
0.3100
0.3050
0.3050
24,000
-0.01(-3.17%)
May 18, 2018
0.3150
0.3150
0.3150
0
+0.00(+0.00%)
May 17, 2018
0.3150
0.3150
0.3150
0.3150
1,300
-0.01(-1.56%)
May 16, 2018
0.3200
0.3200
0.3200
0.3200
4,500
-0.01(-3.03%)
May 15, 2018
0.3450
0.3450
0.3200
0.3300
512,000
-0.04(-10.81%)
May 14, 2018
0.3700
0.3700
0.3700
0.3700
1,000
+0.00(+0.00%)
May 11, 2018
0.3700
0.3700
0.3700
0.3700
5,000
+0.00(+0.00%)
May 10, 2018
0.3200
0.3700
0.3200
0.3700
13,500
+0.03(+10.45%)
May 09, 2018
0.3350
0.3350
0.3350
0.3350
29,500
+0.00(+0.00%)
May 08, 2018
0.3350
0.3350
0.3350
0.3350
102,222
+0.00(+0.00%)
May 07, 2018
0.3450
0.3450
0.3350
0.3350
56,500
+0.00(+0.00%)
May 04, 2018
0.3500
0.3500
0.3350
0.3350
3,500
-0.01(-4.29%)
May 03, 2018
0.3550
0.3550
0.3500
0.3500
53,500
+0.00(+0.00%)
May 02, 2018
0.3550
0.3550
0.3500
0.3500
21,500
+0.00(+0.00%)
Apr 30, 2018
0.3500
0.3500
0.3500
0
-0.02(-5.41%)
Apr 27, 2018
0.3700
0.3700
0.3700
0.3700
500
+0.02(+4.23%)
Apr 26, 2018
0.3750
0.3750
0.3550
0.3550
26,600
-0.02(-4.05%)
Apr 25, 2018
0.3700
0.3700
0.3700
0.3700
50,000
+0.00(+0.00%)
Apr 24, 2018
0.3750
0.3750
0.3700
0.3700
40,900
-0.01(-2.63%)
Apr 20, 2018
0.3800
0.3800
0.3800
0
-0.01(-1.30%)
Apr 19, 2018
0.3850
0.3850
0.3850
0.3850
2,500
+0.01(+1.32%)
Apr 18, 2018
0.4150
0.4150
0.3800
0.3800
3,000
-0.04(-9.52%)
Apr 17, 2018
0.4200
0.4200
0.4200
0.4200
3,030
+0.02(+5.00%)
Apr 16, 2018
0.4000
0.4000
0.4000
0.4000
500
+0.01(+1.27%)
Apr 13, 2018
0.4000
0.4000
0.3950
0.3950
50,000
+0.00(+0.00%)
Apr 12, 2018
0.4000
0.4000
0.3900
0.3950
213,833
+0.00(+0.00%)
Apr 11, 2018
0.3850
0.3950
0.3850
0.3950
8,000
+0.01(+2.60%)
Apr 09, 2018
0.3850
0.3850
0.3850
0
+0.01(+1.32%)
Apr 06, 2018
0.3850
0.3850
0.3800
0.3800
21,000
-0.02(-5.00%)
Apr 04, 2018
0.4000
0.4000
0.4000
0
-0.03(-8.05%)
Apr 03, 2018
0.3800
0.4350
0.3750
0.4350
63,479
+0.02(+3.57%)
Apr 02, 2018
0.4200
0.4200
0.4200
0.4200
500
+0.02(+5.00%)
Mar 29, 2018
0.4000
0.4000
0.4000
0
+0.01(+1.27%)
Mar 28, 2018
0.3950
0.3950
0.3950
0.3950
5,500
+0.00(+0.00%)
Mar 26, 2018
0.3950
0.3950
0.3950
0
+0.01(+1.28%)
Mar 23, 2018
0.3950
0.3950
0.3900
0.3900
64,000
+0.00(+0.00%)
Mar 22, 2018
0.3900
0.4000
0.3900
0.3900
20,410
-0.01(-2.50%)
Mar 21, 2018
0.4000
0.4000
0.3950
0.4000
53,000
+0.01(+1.27%)
Mar 20, 2018
0.4100
0.4100
0.3950
0.3950
131,716
-0.01(-1.25%)
Mar 19, 2018
0.4000
0.4000
0.4000
0.4000
24,000
-0.01(-1.23%)
Mar 16, 2018
0.4100
0.4100
0.4050
0.4050
24,500
+0.01(+1.25%)
Mar 15, 2018
0.4250
0.4250
0.4000
0.4000
101,200
-0.02(-4.76%)
Mar 13, 2018
0.4200
0.4200
0.4200
0
-0.02(-4.55%)
Mar 12, 2018
0.4000
0.4400
0.4000
0.4400
6,000
+0.04(+10.00%)
Mar 09, 2018
0.4250
0.4250
0.4000
0.4000
72,942
+0.00(+0.00%)
Mar 07, 2018
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Mar 06, 2018
0.3850
0.4000
0.3850
0.4000
3,034
+0.02(+3.90%)
Mar 05, 2018
0.3900
0.3900
0.3850
0.3850
6,030
+0.02(+4.05%)
Mar 02, 2018
0.4050
0.4250
0.3700
0.3700
40,068
-0.03(-7.50%)
Mar 01, 2018
0.4050
0.4050
0.4000
0.4000
34,500
-0.01(-1.23%)
Feb 28, 2018
0.4000
0.4050
0.4000
0.4050
4,000
+0.02(+3.85%)
Feb 27, 2018
0.4300
0.4300
0.3900
0.3900
24,560
-0.04(-9.30%)
Feb 26, 2018
0.4300
0.4300
0.4300
0.4300
1,000
-0.01(-1.15%)
Feb 22, 2018
0.4350
0.4350
0.4350
0
+0.01(+1.16%)
Feb 21, 2018
0.4550
0.4550
0.4300
0.4300
4,000
-0.04(-8.51%)
Feb 20, 2018
0.4450
0.4700
0.4450
0.4700
23,000
+0.03(+6.82%)
Feb 16, 2018
0.4400
0.4400
0.4400
0
+0.05(+12.82%)
Feb 15, 2018
0.3750
0.3900
0.3750
0.3900
17,000
+0.04(+9.86%)
Feb 14, 2018
0.3600
0.3600
0.3500
0.3550
37,028
-0.02(-4.05%)
Feb 13, 2018
0.3700
0.3700
0.3700
0.3700
10,000
-0.02(-5.13%)
Feb 12, 2018
0.3900
0.3900
0.3900
0.3900
22,000
+0.01(+2.63%)
Feb 09, 2018
0.3700
0.3800
0.3650
0.3800
67,450
+0.04(+11.76%)
Feb 08, 2018
0.3450
0.3450
0.3400
0.3400
5,000
-0.02(-5.56%)
Feb 06, 2018
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Feb 05, 2018
0.3700
0.3700
0.3600
0.3600
11,700
-0.01(-2.70%)
Feb 02, 2018
0.4000
0.4000
0.3700
0.3700
49,550
-0.03(-6.33%)
Feb 01, 2018
0.4100
0.4100
0.3950
0.3950
103,700
-0.02(-4.82%)
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%)
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
.