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
Markets:
Overview
News
Currencies
International
Treasuries

Strategic Metals Ltd (OP:SMDZF)

0.2648 +0.0106 (+4.17%)
Streaming Delayed Price Updated: 9:58 AM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 0.2648 0.2648 0.2599 0.2648 21,644 +0.01(+4.17%)
Feb 06, 2026 0.2479 0.2565 0.2479 0.2542 46,100 +0.01(+3.84%)
Feb 05, 2026 0.2500 0.2580 0.2435 0.2448 33,314 -0.00(-0.45%)
Feb 04, 2026 0.2459 0.2530 0.2457 0.2459 13,100 +0.00(+1.61%)
Feb 02, 2026 0.2420 0 -0.02(-9.02%)
Jan 30, 2026 0.2694 0.2715 0.2561 0.2660 28,515 -0.00(-1.74%)
Jan 29, 2026 0.2540 0.2730 0.2540 0.2707 93,047 +0.00(+0.41%)
Jan 28, 2026 0.2646 0.2729 0.2644 0.2696 141,955 +0.01(+3.69%)
Jan 27, 2026 0.2600 0.2650 0.2600 0.2600 32,158 +0.00(+0.12%)
Jan 26, 2026 0.2608 0.2684 0.2590 0.2597 20,652 +0.01(+3.10%)
Jan 23, 2026 0.2650 0.2650 0.2519 0.2519 3,510 -0.00(-0.75%)
Jan 22, 2026 0.2500 0.2538 0.2461 0.2538 69,370 +0.00(+1.52%)
Jan 21, 2026 0.2475 0.2500 0.2469 0.2500 28,374 -0.01(-2.57%)
Jan 20, 2026 0.2520 0.2566 0.2500 0.2566 43,750 +0.01(+3.22%)
Jan 16, 2026 0.2475 0.2486 0.2475 0.2486 25,300 +0.01(+4.23%)
Jan 15, 2026 0.2320 0.2499 0.2320 0.2385 18,087 +0.01(+2.80%)
Jan 14, 2026 0.2320 0.2320 0.2320 0.2320 4,945 +0.01(+3.25%)
Jan 13, 2026 0.2289 0.2289 0.2247 0.2247 8,900 +0.00(+0.76%)
Jan 12, 2026 0.2321 0.2322 0.2174 0.2230 17,162 +0.00(+1.36%)
Jan 09, 2026 0.2226 0.2226 0.2200 0.2200 2,000 -0.00(-0.50%)
Jan 08, 2026 0.2378 0.2387 0.2211 0.2211 10,443 -0.01(-3.87%)
Jan 07, 2026 0.2300 0.2300 0.2200 0.2300 66,124 +0.01(+6.24%)
Jan 06, 2026 0.2165 0.2165 0.2165 0.2165 16,000 +0.00(+2.03%)
Jan 05, 2026 0.2178 0.2200 0.2117 0.2122 32,037 -0.01(-2.66%)
Jan 02, 2026 0.2180 0.2180 0.2014 0.2180 41,724 +0.01(+3.81%)
Dec 31, 2025 0.2100 0.2100 0.2100 0.2100 6,747 +0.00(+0.24%)
Dec 30, 2025 0.2089 0.2124 0.2071 0.2095 28,099 +0.01(+3.20%)
Dec 29, 2025 0.2155 0.2155 0.2001 0.2030 68,515 +0.02(+9.73%)
Dec 26, 2025 0.1995 0.2410 0.1827 0.1850 198,830 -0.02(-10.76%)
Dec 23, 2025 0.2073 7,500 +0.00(+0.53%)
Dec 22, 2025 0.2028 0.2062 0.1904 0.2062 86,700 +0.01(+4.09%)
Dec 19, 2025 0.2000 0.2046 0.1981 0.1981 36,315 -0.01(-4.94%)
Dec 18, 2025 0.2122 0.2122 0.1950 0.2084 216,110 +0.00(+1.61%)
Dec 17, 2025 0.2159 0.2159 0.2040 0.2051 189,758 -0.00(-2.33%)
Dec 16, 2025 0.2028 0.2100 0.2028 0.2100 31,019 +0.00(+0.24%)
Dec 15, 2025 0.1930 0.2149 0.1930 0.2095 158,522 +0.02(+10.96%)
Dec 12, 2025 0.2100 0.2130 0.1888 0.1888 53,004 +0.01(+4.89%)
Dec 11, 2025 0.2015 0.2030 0.1800 0.1800 2,906 -0.02(-10.00%)
Dec 10, 2025 0.2000 0.2000 0.1954 0.2000 2,500 -0.00(-1.77%)
Dec 08, 2025 0.2036 0 -0.01(-3.05%)
Dec 05, 2025 0.2043 0.2104 0.2000 0.2100 41,900 +0.03(+14.07%)
Dec 04, 2025 0.1951 0.1951 0.1841 0.1841 2,299 -0.00(-0.49%)
Dec 03, 2025 0.1856 0.1856 0.1825 0.1850 52,000 +0.01(+2.83%)
Dec 02, 2025 0.1799 0.1799 0.1799 0.1799 28,000 -0.01(-5.86%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.