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 (TSV:SMD)

0.3650 +0.0250 (+7.35%)
Streaming Delayed Price Updated: 3:30 PM 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 0.3700 0.3700 0.3350 0.3650 164,452 +0.02(+7.35%)
Feb 06, 2026 0.3450 0.3550 0.3400 0.3400 117,500 +0.01(+3.03%)
Feb 05, 2026 0.3500 0.3600 0.3300 0.3300 34,900 +0.00(+0.00%)
Feb 03, 2026 0.3300 100 +0.01(+3.13%)
Feb 02, 2026 0.3400 0.3400 0.3200 0.3200 35,311 -0.02(-5.88%)
Jan 30, 2026 0.3600 0.3650 0.3400 0.3400 338,233 -0.02(-5.56%)
Jan 29, 2026 0.3700 0.3700 0.3350 0.3600 202,165 -0.01(-1.37%)
Jan 28, 2026 0.3700 0.3800 0.3600 0.3650 375,889 +0.01(+1.39%)
Jan 27, 2026 0.3700 0.3700 0.3550 0.3600 37,440 +0.00(+0.00%)
Jan 26, 2026 0.3650 0.3700 0.3500 0.3600 98,033 +0.02(+4.35%)
Jan 23, 2026 0.3600 0.3650 0.3450 0.3450 72,138 +0.00(+0.00%)
Jan 22, 2026 0.3550 0.3550 0.3300 0.3450 47,213 +0.01(+4.55%)
Jan 21, 2026 0.3550 0.3550 0.3300 0.3300 20,141 -0.01(-2.94%)
Jan 20, 2026 0.3550 0.3700 0.3400 0.3400 364,635 -0.03(-8.11%)
Jan 19, 2026 0.3400 0.3700 0.3400 0.3700 215,220 +0.05(+15.62%)
Jan 16, 2026 0.3500 0.3500 0.3200 0.3200 128,673 -0.02(-7.25%)
Jan 15, 2026 0.3400 0.3450 0.3350 0.3450 81,124 +0.01(+2.99%)
Jan 14, 2026 0.3150 0.3350 0.3150 0.3350 30,580 +0.03(+8.06%)
Jan 13, 2026 0.3300 0.3300 0.3100 0.3100 182,128 -0.02(-4.62%)
Jan 12, 2026 0.3200 0.3300 0.3000 0.3250 107,862 +0.04(+12.07%)
Jan 09, 2026 0.3100 0.3100 0.2900 0.2900 13,230 -0.03(-9.38%)
Jan 08, 2026 0.3300 0.3300 0.3200 0.3200 6,291 -0.01(-3.03%)
Jan 07, 2026 0.3100 0.3300 0.3100 0.3300 95,100 +0.03(+10.00%)
Jan 06, 2026 0.3000 0.3100 0.3000 0.3000 123,151 +0.00(+0.00%)
Jan 05, 2026 0.3000 0.3000 0.3000 0.3000 8,033 +0.01(+1.69%)
Jan 02, 2026 0.2950 0.2950 0.2950 0.2950 1,200 +0.00(+0.00%)
Dec 31, 2025 0.2950 0 +0.01(+1.72%)
Dec 30, 2025 0.2950 0.2950 0.2900 0.2900 6,000 +0.01(+3.57%)
Dec 29, 2025 0.3100 0.3100 0.2800 0.2800 52,724 -0.01(-3.45%)
Dec 24, 2025 0.2900 0 +0.00(+0.00%)
Dec 23, 2025 0.2900 0.2900 0.2900 0.2900 24,500 +0.01(+1.75%)
Dec 22, 2025 0.2700 0.2850 0.2650 0.2850 60,565 +0.01(+5.56%)
Dec 19, 2025 0.2700 0.2700 0.2700 0.2700 18,500 -0.01(-3.57%)
Dec 18, 2025 0.2750 0.2800 0.2750 0.2800 23,400 +0.00(+0.00%)
Dec 17, 2025 0.2600 0.2950 0.2600 0.2800 28,569 -0.00(-1.75%)
Dec 16, 2025 0.2750 0.2850 0.2700 0.2850 40,989 +0.00(+0.00%)
Dec 15, 2025 0.2750 0.2950 0.2700 0.2850 112,300 +0.03(+11.76%)
Dec 12, 2025 0.2850 0.2950 0.2550 0.2550 120,829 -0.03(-8.93%)
Dec 11, 2025 0.2750 0.2800 0.2750 0.2800 76,592 +0.02(+7.69%)
Dec 10, 2025 0.2700 0.2700 0.2600 0.2600 27,000 -0.02(-8.77%)
Dec 09, 2025 0.2800 0.2850 0.2800 0.2850 1,500 +0.02(+7.55%)
Dec 08, 2025 0.2950 0.2950 0.2650 0.2650 35,360 -0.02(-8.62%)
Dec 05, 2025 0.2750 0.2950 0.2700 0.2900 61,327 +0.02(+7.41%)
Dec 04, 2025 0.2700 0.2700 0.2700 0.2700 19,500 +0.01(+3.85%)
Dec 03, 2025 0.2550 0.2650 0.2550 0.2600 56,184 -0.02(-5.45%)
Dec 02, 2025 0.2700 0.2750 0.2700 0.2750 19,488 +0.00(+0.00%)
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.