SMDStrategic Metals Ltd08/14/2020
LAST:

 0.7100
CHANGE:
 0.04
OPEN:
0.7200
HIGH:
0.7300
ASK:
3.2500
VOLUME:
133,566
CHANGE(%):
5.33
PREV:
0.7500
LOW:
0.7000
BID:
3.1700
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/14/200.72000.73000.70000.7100133,5660
08/13/200.68000.75000.68000.750096,8530
08/12/200.66000.68000.66000.660062,5010
08/11/200.68000.69000.66000.660059,9280
08/10/200.72000.73000.71000.710045,1220
08/07/200.78000.78000.69000.6900213,1710
08/06/200.76000.78000.73000.780080,9090
08/05/200.78000.80000.74000.7600199,1160
08/04/200.71000.78000.70000.7400228,7400
08/03/200.71000.71000.71000.710000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.25 - 0.80
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
COMP11,019-230.21
DJI27,931340.12
SP5003,373-10.02
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,953371.91
BDI1,200494.26
HSI30,063-2530.83