Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strategic Metals Ltd (OP:SMDZF)

0.1282 UNCHANGED
Streaming Delayed Price Updated: 11:12 AM EDT, May 13, 2025 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 (%)
May 13, 2025 0.1286 0.1286 0.1282 0.1282 485 +0.01(+6.83%)
May 09, 2025 0.1200 0 +0.00(+3.45%)
May 08, 2025 0.1160 0.1160 0.1160 0.1160 10,000 -0.01(-6.07%)
May 07, 2025 0.1160 0.1275 0.1160 0.1235 28,520 -0.00(-0.80%)
May 06, 2025 0.1245 0.1245 0.1139 0.1245 8,800 -0.00(-3.49%)
May 05, 2025 0.1225 0.1290 0.1225 0.1290 24,800 +0.01(+12.17%)
May 02, 2025 0.1150 0.1150 0.1150 0.1150 3,040 -0.00(-4.17%)
May 01, 2025 0.1250 0.1290 0.1200 0.1200 11,000 -0.01(-4.00%)
Apr 30, 2025 0.1235 0.1250 0.1235 0.1250 18,700 -0.01(-3.85%)
Apr 29, 2025 0.1300 0.1334 0.1300 0.1300 9,582 +0.00(+0.00%)
Apr 28, 2025 0.1291 0.1325 0.1285 0.1300 76,900 +0.00(+2.36%)
Apr 25, 2025 0.1270 0.1270 0.1270 0.1270 4,919 -0.00(-2.61%)
Apr 24, 2025 0.1304 0.1304 0.1304 0.1304 800 -0.01(-5.85%)
Apr 23, 2025 0.1400 0.1400 0.1350 0.1385 22,302 -0.00(-1.84%)
Apr 22, 2025 0.1439 0.1455 0.1389 0.1411 78,019 +0.01(+4.91%)
Apr 21, 2025 0.1318 0.1391 0.1300 0.1345 30,601 -0.00(-2.54%)
Apr 17, 2025 0.1330 0.1380 0.1330 0.1380 1,580 -0.00(-0.72%)
Apr 16, 2025 0.1353 0.1430 0.1353 0.1390 160,000 +0.01(+9.28%)
Apr 15, 2025 0.1272 0.1308 0.1272 0.1272 900 -0.00(-1.78%)
Apr 14, 2025 0.1295 0.1295 0.1295 0.1295 316 +0.00(+3.19%)
Apr 10, 2025 0.1255 0 -0.00(-3.46%)
Apr 09, 2025 0.1189 0.1300 0.1146 0.1300 86,000 +0.02(+14.54%)
Apr 07, 2025 0.1135 0 +0.00(+0.44%)
Apr 03, 2025 0.1130 0 -0.01(-9.16%)
Apr 02, 2025 0.1244 0.1244 0.1244 0.1244 10,000 -0.00(-1.43%)
Apr 01, 2025 0.1262 0.1262 0.1262 0.1262 5,983 +0.00(+2.44%)
Mar 27, 2025 0.1232 0 +0.00(+2.58%)
Mar 26, 2025 0.1201 0.1201 0.1201 0.1201 975 -0.00(-1.56%)
Mar 25, 2025 0.1298 0.1298 0.1220 0.1220 7,500 -0.00(-0.08%)
Mar 24, 2025 0.1275 0.1284 0.1221 0.1221 2,450 -0.00(-3.86%)
Mar 21, 2025 0.1270 0.1270 0.1270 0.1270 2,000 +0.00(+0.40%)
Mar 20, 2025 0.1230 0.1265 0.1230 0.1265 24,000 +0.00(+3.77%)
Mar 18, 2025 0.1219 0 -0.00(-2.48%)
Mar 17, 2025 0.1180 0.1250 0.1180 0.1250 15,500 +0.01(+8.70%)
Mar 14, 2025 0.1182 0.1182 0.1150 0.1150 2,000 +0.01(+5.50%)
Mar 12, 2025 0.1090 0 +0.00(+0.46%)
Mar 11, 2025 0.1085 0.1190 0.1085 0.1085 7,000 -0.01(-4.82%)
Mar 10, 2025 0.1157 0.1270 0.1140 0.1140 15,800 -0.01(-9.52%)
Mar 07, 2025 0.1314 0.1314 0.1230 0.1260 53,122 +0.01(+6.96%)
Mar 06, 2025 0.1178 0.1178 0.1178 0.1178 50,000 -0.01(-7.24%)
Mar 05, 2025 0.1222 0.1270 0.1200 0.1270 42,200 +0.01(+4.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.