SMDStrategic Metals Ltd09/19/2019
LAST:

 0.5200
CHANGE:
 0.03
OPEN:
0.5000
HIGH:
0.5400
ASK:
3.2500
VOLUME:
115,384
CHANGE(%):
5.05
PREV:
0.4950
LOW:
0.5000
BID:
3.1700
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/19/190.50000.54000.50000.5200115,3840
09/18/190.51000.51000.49500.495033,1000
09/17/190.47000.51000.47000.480047,5050
09/16/190.49000.49000.49000.49008,8000
09/13/190.52000.52000.50000.500017,5000
09/12/190.49500.51000.48500.510030,9750
09/11/190.52000.54000.48500.485058,5550
09/10/190.50000.52000.48000.520089,5600
09/09/190.51000.53000.49500.495058,2390
09/06/190.47000.50000.47000.500087,0000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.28 - 0.54
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
COMP8,18350.07
DJI27,095-520.19
SP5003,00700.00
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,494-80.51
BDI1,200494.26
HSI30,063-2530.83