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
)
0.0250
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, May 22, 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 (%)
Apr 30, 2021
0.1150
0.1200
0.1150
0.1200
14,500
+0.00(+4.35%)
Apr 29, 2021
0.1150
0.1150
0.1150
0.1150
500
+0.01(+4.55%)
Apr 27, 2021
0.1100
0.1100
0.1100
0
-0.01(-4.35%)
Apr 23, 2021
0.1150
0.1150
0.1150
0
-0.00(-4.17%)
Apr 22, 2021
0.1200
0.1250
0.1200
0.1200
88,403
+0.00(+4.35%)
Apr 19, 2021
0.1150
0.1150
0.1150
0
-0.01(-8.00%)
Apr 16, 2021
0.1250
0.1300
0.1200
0.1250
52,500
+0.01(+4.17%)
Apr 15, 2021
0.1150
0.1200
0.1150
0.1200
80,530
+0.01(+9.09%)
Apr 14, 2021
0.1100
0.1100
0.1100
0.1100
25,500
+0.01(+4.76%)
Apr 13, 2021
0.1050
0.1050
0.1050
0.1050
33,000
+0.00(+0.00%)
Apr 12, 2021
0.1050
0.1050
0.1050
0.1050
7,525
+0.00(+0.00%)
Apr 09, 2021
0.1050
0.1100
0.1050
0.1050
115,200
+0.00(+0.00%)
Apr 08, 2021
0.1100
0.1100
0.1050
0.1050
123,600
-0.01(-8.70%)
Apr 07, 2021
0.1150
0.1150
0.1150
0.1150
5,000
+0.00(+0.00%)
Apr 06, 2021
0.1150
0.1150
0.1150
0.1150
51,500
+0.01(+4.55%)
Apr 05, 2021
0.1150
0.1150
0.1100
0.1100
37,500
+0.00(+0.00%)
Apr 01, 2021
0.1100
0.1100
0.1100
0
+0.01(+4.76%)
Mar 31, 2021
0.1050
0.1050
0.1050
0.1050
136,500
+0.00(+5.00%)
Mar 30, 2021
0.1100
0.1100
0.1000
0.1000
452,000
-0.01(-9.09%)
Mar 29, 2021
0.1100
0.1100
0.1100
0.1100
7,500
+0.01(+4.76%)
Mar 26, 2021
0.1100
0.1100
0.1050
0.1050
51,000
-0.01(-4.55%)
Mar 25, 2021
0.1100
0.1100
0.1050
0.1100
219,400
-0.01(-4.35%)
Mar 24, 2021
0.1200
0.1250
0.1150
0.1150
58,000
+0.00(+0.00%)
Mar 23, 2021
0.1300
0.1300
0.1100
0.1150
489,800
-0.03(-17.86%)
Mar 22, 2021
0.1400
0.1400
0.1400
0.1400
51,000
-0.00(-3.45%)
Mar 19, 2021
0.1400
0.1500
0.1350
0.1450
15,400
+0.00(+3.57%)
Mar 18, 2021
0.1350
0.1400
0.1300
0.1400
11,000
+0.01(+3.70%)
Mar 17, 2021
0.1400
0.1400
0.1300
0.1350
41,200
-0.01(-10.00%)
Mar 16, 2021
0.1400
0.1500
0.1400
0.1500
52,800
+0.01(+3.45%)
Mar 15, 2021
0.1450
0.1450
0.1450
0.1450
24,300
+0.00(+0.00%)
Mar 12, 2021
0.1450
0.1450
0.1450
0.1450
12,000
+0.00(+0.00%)
Mar 11, 2021
0.1450
0.1450
0.1350
0.1450
3,048,400
-0.01(-3.33%)
Mar 10, 2021
0.1250
0.1500
0.1250
0.1500
85,100
+0.03(+25.00%)
Mar 09, 2021
0.1200
0.1200
0.1200
0.1200
26,230
+0.00(+4.35%)
Mar 08, 2021
0.1250
0.1250
0.1150
0.1150
59,500
-0.00(-4.17%)
Mar 05, 2021
0.1200
0.1250
0.1150
0.1200
358,300
-0.01(-4.00%)
Mar 04, 2021
0.1400
0.1400
0.1250
0.1250
323,800
-0.02(-10.71%)
Mar 03, 2021
0.1450
0.1450
0.1350
0.1400
68,500
-0.01(-6.67%)
Mar 02, 2021
0.1550
0.1550
0.1500
0.1500
43,900
+0.00(+0.00%)
Mar 01, 2021
0.1500
0.1500
0.1450
0.1500
80,000
+0.01(+3.45%)
Feb 26, 2021
0.1650
0.1650
0.1450
0.1450
221,500
-0.03(-17.14%)
Feb 25, 2021
0.1850
0.1850
0.1750
0.1750
4,001
-0.02(-7.89%)
Feb 24, 2021
0.1900
0.1900
0.1550
0.1900
128,500
+0.01(+2.70%)
Feb 23, 2021
0.1850
0.1950
0.1800
0.1850
665,756
+0.01(+2.78%)
Feb 22, 2021
0.1600
0.1850
0.1450
0.1800
330,766
+0.02(+12.50%)
Feb 19, 2021
0.1750
0.1800
0.1600
0.1600
383,792
+0.01(+6.67%)
Feb 18, 2021
0.1200
0.2000
0.1200
0.1500
1,217,430
+0.02(+20.00%)
Feb 17, 2021
0.1200
0.1250
0.1200
0.1250
184,500
+0.01(+4.17%)
Feb 16, 2021
0.1200
0.1200
0.1200
0.1200
74,500
-0.01(-4.00%)
Feb 12, 2021
0.1250
0.1250
0.1250
0
+0.01(+8.70%)
Feb 11, 2021
0.1100
0.1150
0.1100
0.1150
423,400
+0.01(+9.52%)
Feb 10, 2021
0.1150
0.1150
0.1050
0.1050
145,000
-0.01(-8.70%)
Feb 09, 2021
0.1200
0.1200
0.1150
0.1150
38,500
-0.00(-4.17%)
Feb 08, 2021
0.1300
0.1300
0.1100
0.1200
476,500
+0.00(+0.00%)
Feb 05, 2021
0.1200
0.1300
0.1150
0.1200
327,400
+0.00(+4.35%)
Feb 04, 2021
0.1200
0.1300
0.1050
0.1150
865,608
-0.01(-8.00%)
Feb 03, 2021
0.0900
0.1500
0.0800
0.1250
10,522,450
+0.03(+31.58%)
Feb 02, 2021
0.0900
0.0950
0.0900
0.0950
5,791
+0.01(+5.56%)
Feb 01, 2021
0.0900
0.0900
0.0900
0.0900
1,100
+0.00(+5.88%)
Jan 29, 2021
0.0900
0.0900
0.0850
0.0850
91,499
+0.00(+0.00%)
Jan 28, 2021
0.0850
0.0900
0.0850
0.0850
90,000
+0.01(+6.25%)
Jan 27, 2021
0.0800
0.0800
0.0800
0.0800
2,000
+0.00(+0.00%)
Jan 26, 2021
0.0800
0.0800
0.0800
0.0800
128,000
+0.01(+6.67%)
Jan 25, 2021
0.0750
0.0750
0.0750
0.0750
37,000
-0.01(-6.25%)
Jan 22, 2021
0.0850
0.0850
0.0800
0.0800
221,000
-0.01(-11.11%)
Jan 21, 2021
0.0800
0.0900
0.0800
0.0900
184,000
+0.01(+20.00%)
Jan 20, 2021
0.0750
0.0750
0.0750
0.0750
42,000
+0.00(+0.00%)
Jan 19, 2021
0.0750
0.0750
0.0750
0.0750
1,070
+0.00(+0.00%)
Jan 15, 2021
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Jan 12, 2021
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Jan 11, 2021
0.0800
0.0800
0.0750
0.0750
267,180
-0.01(-11.76%)
Jan 08, 2021
0.0700
0.0850
0.0700
0.0850
304,000
+0.01(+13.33%)
Jan 06, 2021
0.0750
0.0750
0.0750
0
+0.00(+7.14%)
Jan 05, 2021
0.0700
0.0700
0.0700
0.0700
33,000
+0.00(+0.00%)
Dec 31, 2020
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Dec 30, 2020
0.0600
0.0700
0.0600
0.0700
209,000
+0.01(+16.67%)
Dec 29, 2020
0.0600
0.0600
0.0600
0.0600
100,000
+0.00(+0.00%)
Dec 24, 2020
0.0600
0.0600
0.0600
0
-0.01(-7.69%)
Dec 23, 2020
0.0600
0.0650
0.0600
0.0650
171,000
+0.00(+0.00%)
Dec 22, 2020
0.0650
0.0650
0.0650
666
+0.00(+0.00%)
Dec 21, 2020
0.0650
0.0650
0.0650
0.0650
23,000
+0.00(+0.00%)
Dec 17, 2020
0.0650
0.0650
0.0650
0
+0.01(+18.18%)
Dec 16, 2020
0.0550
0.0550
0.0550
40
+0.00(+0.00%)
Dec 15, 2020
0.0550
0.0550
0.0550
0.0550
70,000
+0.00(+0.00%)
Dec 14, 2020
0.0550
0.0550
0.0550
0.0550
18,000
+0.00(+0.00%)
Dec 11, 2020
0.0600
0.0600
0.0550
0.0550
218,000
-0.00(-8.33%)
Dec 10, 2020
0.0600
0.0600
0.0600
100
+0.00(+0.00%)
Dec 09, 2020
0.0600
0.0600
0.0600
0.0600
1,400
+0.00(+0.00%)
Dec 07, 2020
0.0600
0.0600
0.0600
0
-0.01(-7.69%)
Dec 04, 2020
0.0650
0.0650
0.0650
0.0650
41,999
+0.00(+0.00%)
Dec 02, 2020
0.0650
0.0650
0.0650
0
-0.01(-7.14%)
Dec 01, 2020
0.0700
0.0700
0.0700
0.0700
113,000
+0.00(+0.00%)
Nov 30, 2020
0.0650
0.0700
0.0650
0.0700
125,000
+0.01(+7.69%)
Nov 27, 2020
0.0650
0.0650
0.0650
0.0650
16,666
+0.01(+8.33%)
Nov 24, 2020
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Nov 20, 2020
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Nov 19, 2020
0.0550
0.0600
0.0550
0.0600
179,000
+0.00(+0.00%)
Nov 18, 2020
0.0600
0.0600
0.0600
0.0600
20,000
-0.01(-7.69%)
Nov 17, 2020
0.0650
0.0650
0.0650
0.0650
83,000
+0.00(+0.00%)
Nov 16, 2020
0.0650
0.0650
0.0650
0.0650
2,000
+0.00(+0.00%)
Nov 13, 2020
0.0650
0.0650
0.0650
0.0650
3
+0.00(+0.00%)
Nov 12, 2020
0.0650
0.0650
0.0650
0.0650
61,000
+0.00(+0.00%)
Nov 10, 2020
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Nov 09, 2020
0.0650
0.0650
0.0650
0.0650
98,000
+0.00(+0.00%)
Nov 06, 2020
0.0600
0.0650
0.0600
0.0650
10
+0.01(+18.18%)
Nov 05, 2020
0.0550
0.0550
0.0550
0.0550
29,300
-0.00(-8.33%)
Nov 03, 2020
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Nov 02, 2020
0.0550
0.0600
0.0550
0.0600
93,000
+0.00(+9.09%)
Oct 30, 2020
0.0550
0.0550
0.0550
0.0550
2
+0.00(+10.00%)
Oct 29, 2020
0.0550
0.0550
0.0500
0.0500
1,280
+0.00(+0.00%)
Oct 28, 2020
0.0500
0.0500
0.0500
0.0500
590
+0.00(+0.00%)
Oct 23, 2020
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Oct 22, 2020
0.0600
0.0600
0.0500
0.0550
400
-0.01(-15.38%)
Oct 16, 2020
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
Oct 15, 2020
0.0650
0.0650
0.0600
0.0600
1,180
+0.00(+0.00%)
Oct 14, 2020
0.0600
0.0600
0.0600
0.0600
870
+0.00(+0.00%)
Oct 13, 2020
0.0600
0.0600
0.0600
0.0600
20,000
-0.01(-7.69%)
Oct 09, 2020
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
Oct 08, 2020
0.0600
0.0600
0.0600
0.0600
50
+0.00(+0.00%)
Oct 07, 2020
0.0600
0.0600
0.0600
0.0600
50
-0.01(-7.69%)
Oct 05, 2020
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Oct 01, 2020
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Sep 30, 2020
0.0650
0.0650
0.0650
200
+0.00(+0.00%)
Sep 29, 2020
0.0650
0.0650
0.0650
0.0650
10
+0.00(+0.00%)
Sep 28, 2020
0.0650
0.0650
0.0650
0.0650
2,170
+0.00(+0.00%)
Sep 24, 2020
0.0650
0.0650
0.0650
0
-0.01(-7.14%)
Sep 23, 2020
0.0700
0.0700
0.0700
0.0700
10
+0.00(+0.00%)
Sep 22, 2020
0.0700
0.0700
0.0700
100
+0.00(+0.00%)
Sep 21, 2020
0.0700
0.0700
0.0700
30
+0.00(+0.00%)
Sep 16, 2020
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Sep 14, 2020
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Sep 10, 2020
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Sep 09, 2020
0.0700
0.0750
0.0700
0.0750
810
-0.01(-6.25%)
Sep 08, 2020
0.0800
0.0800
0.0800
0.0800
500
+0.00(+0.00%)
Sep 03, 2020
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Sep 02, 2020
0.0800
0.0800
0.0750
0.0800
2,015
+0.00(+0.00%)
Sep 01, 2020
0.0750
0.0800
0.0750
0.0800
1,070
+0.01(+14.29%)
Aug 31, 2020
0.0650
0.0700
0.0650
0.0700
980
+0.01(+7.69%)
Aug 27, 2020
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Aug 26, 2020
0.0650
0.0650
0.0650
0.0650
56
+0.00(+0.00%)
Aug 25, 2020
0.0650
0.0650
0.0650
0.0650
60
-0.01(-7.14%)
Aug 24, 2020
0.0700
0.0700
0.0700
0.0700
10
+0.00(+0.00%)
Aug 21, 2020
0.0650
0.0700
0.0650
0.0700
1,345
+0.00(+0.00%)
Aug 20, 2020
0.0700
0.0700
0.0700
0.0700
32,000
+0.00(+0.00%)
Aug 19, 2020
0.0700
0.0750
0.0700
0.0700
73,000
+0.00(+0.00%)
Aug 18, 2020
0.0700
0.0700
0.0700
0.0700
45,100
+0.00(+0.00%)
Aug 17, 2020
0.0700
0.0700
0.0700
0.0700
4,000
+0.00(+0.00%)
Aug 13, 2020
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Aug 12, 2020
0.0700
0.0700
0.0700
0.0700
7,000
+0.00(+0.00%)
Aug 11, 2020
0.0700
0.0700
0.0700
0.0700
46,000
-0.00(-6.67%)
Aug 10, 2020
0.0750
0.0750
0.0750
0.0750
29,000
+0.00(+0.00%)
Aug 07, 2020
0.0700
0.0750
0.0700
0.0750
147,000
+0.00(+7.14%)
Aug 06, 2020
0.0700
0.0700
0.0700
0.0700
251,292
+0.00(+0.00%)
Aug 05, 2020
0.0700
0.0700
0.0700
0.0700
2,124
+0.01(+7.69%)
Aug 04, 2020
0.0700
0.0700
0.0650
0.0650
720
-0.01(-7.14%)
Jul 31, 2020
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Jul 30, 2020
0.0750
0.0750
0.0750
0.0750
1,570
+0.00(+0.00%)
Jul 29, 2020
0.0750
0.0750
0.0750
0.0750
12
-0.01(-6.25%)
Jul 28, 2020
0.0800
0.0800
0.0800
0.0800
598
+0.00(+0.00%)
Jul 27, 2020
0.0900
0.0900
0.0800
0.0800
2,242
-0.01(-5.88%)
Jul 24, 2020
0.0700
0.0850
0.0700
0.0850
23
+0.01(+13.33%)
Jul 23, 2020
0.0750
0.0750
0.0750
0.0750
394
-0.01(-6.25%)
Jul 22, 2020
0.0700
0.0800
0.0700
0.0800
50,000
+0.00(+0.00%)
Jul 21, 2020
0.0800
0.0800
0.0800
0.0800
50,636
+0.00(+0.00%)
Jul 20, 2020
0.0800
0.0800
0.0800
0.0800
40,000
+0.00(+0.00%)
Jul 17, 2020
0.0800
0.0800
0.0700
0.0800
36,000
+0.00(+0.00%)
Jul 16, 2020
0.0800
0.0800
0.0800
0.0800
104,000
+0.01(+14.29%)
Jul 15, 2020
0.0700
0.0700
0.0700
0.0700
178,600
-0.01(-12.50%)
Jul 14, 2020
0.0800
0.0800
0.0800
0.0800
53,600
+0.00(+0.00%)
Jul 13, 2020
0.0900
0.0900
0.0800
0.0800
227,900
-0.01(-11.11%)
Jul 10, 2020
0.0900
0.1000
0.0900
0.0900
751,453
+0.00(+0.00%)
Jul 09, 2020
0.0700
0.0900
0.0700
0.0900
366,500
+0.02(+28.57%)
Jul 08, 2020
0.0700
0.0700
0.0700
0.0700
62,000
+0.00(+0.00%)
Jul 07, 2020
0.0700
0.0700
0.0700
0.0700
40,000
+0.00(+0.00%)
Jul 06, 2020
0.0800
0.0800
0.0700
0.0700
146,000
+0.00(+0.00%)
Jul 03, 2020
0.0700
0.0800
0.0700
0.0700
283,000
+0.00(+0.00%)
Jul 02, 2020
0.0700
0.0700
0.0600
0.0700
378,100
+0.00(+0.00%)
Jun 30, 2020
0.0700
0.0700
0.0700
0
+0.01(+16.67%)
Jun 29, 2020
0.0500
0.0600
0.0500
0.0600
271,000
+0.01(+20.00%)
Jun 26, 2020
0.0600
0.0600
0.0500
0.0500
270,000
-0.01(-16.67%)
Jun 24, 2020
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Jun 23, 2020
0.0500
0.0700
0.0500
0.0600
619,500
+0.01(+20.00%)
Jun 22, 2020
0.0500
0.0500
0.0500
0.0500
1,300
+0.00(+0.00%)
Jun 17, 2020
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jun 15, 2020
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jun 12, 2020
0.0500
0.0500
0.0500
0.0500
5,000
+0.00(+0.00%)
Jun 10, 2020
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jun 09, 2020
0.0400
0.0500
0.0400
0.0500
99,889
+0.00(+0.00%)
Jun 08, 2020
0.0500
0.0500
0.0500
0.0500
83,999
+0.00(+0.00%)
Jun 04, 2020
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jun 03, 2020
0.0500
0.0500
0.0500
0.0500
3,000
+0.00(+0.00%)
Jun 01, 2020
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 29, 2020
0.0500
0.0500
0.0500
0.0500
27,000
+0.00(+0.00%)
May 26, 2020
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 21, 2020
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 20, 2020
0.0500
0.0500
0.0500
0.0500
28,000
+0.00(+0.00%)
May 19, 2020
0.0500
0.0500
0.0500
0.0500
86,000
+0.00(+0.00%)
May 14, 2020
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 13, 2020
0.0500
0.0500
0.0500
0.0500
177,500
-0.01(-16.67%)
May 12, 2020
0.0600
0.0600
0.0600
0.0600
127,000
+0.01(+20.00%)
May 11, 2020
0.0500
0.0500
0.0500
0.0500
69,000
+0.00(+0.00%)
May 08, 2020
0.0500
0.0500
0.0500
0.0500
186,000
+0.00(+0.00%)
May 07, 2020
0.0500
0.0500
0.0500
0.0500
30,000
+0.00(+0.00%)
May 06, 2020
0.0500
0.0500
0.0500
0.0500
27,000
+0.00(+0.00%)
May 05, 2020
0.0500
0.0500
0.0500
0.0500
132,216
+0.01(+25.00%)
May 04, 2020
0.0500
0.0500
0.0400
0.0400
79,000
-0.01(-20.00%)
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
.