Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sulliden Mining Capital Inc (TSX: SMC )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.