SMDStrategic Metals Ltd05/23/2019
LAST:

 0.3000
CHANGE:
 0.02
OPEN:
0.2800
HIGH:
0.3000
ASK:
3.2500
VOLUME:
11,016
CHANGE(%):
5.26
PREV:
0.2850
LOW:
0.2800
BID:
3.1700
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/23/190.28000.30000.28000.300011,0160
05/22/190.29000.29000.28500.285048,6000
05/21/190.30000.30000.29000.290014,4550
05/20/190.30000.30000.30000.300000
05/17/190.30000.30000.30000.300014,5000
05/16/190.31000.31000.30000.30008,3000
05/15/190.31500.32000.30000.300010,0000
05/14/190.30500.32000.30000.300020,0000
05/13/190.29000.30000.29000.300018,7410
05/10/190.30000.30000.30000.300013,7000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.29 - 0.48
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Dec 09, 1996
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,628-1231.58
DJI25,490-2861.11
SP5002,822-341.19
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,282100.80
BDI1,200494.26
HSI30,063-2530.83