Strata Minerals Ltd Historical Data - SMX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-4.54545454545	0.022	0.022	0.016	559098	0.0191848	DE
4	-0.001	-4.54545454545	0.022	0.025	0.016	353607	0.02119574	DE
12	-0.008	-27.5862068966	0.029	0.033	0.016	600406	0.02496861	DE
26	-0.008	-27.5862068966	0.029	0.033	0.016	600406	0.02496861	DE
52	-0.008	-27.5862068966	0.029	0.033	0.016	600406	0.02496861	DE
156	-0.279	-93	0.3	0.45	0.016	221402	0.11781893	DE
260	-0.324	-93.9130434783	0.345	0.485	0.016	129264	0.18963347	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1733807700	0.021	0.003	16.67	0.02	0.022	0.02	233408
1733721300	0.018	0	0.00	0.02	0.02	0.016	353833
1733462100	0.018	-0.002	-10.00	0.018	0.018	0.018	931596
1733375700	0.02	-0.001	-4.76	0.021	0.021	0.02	1218085
1733289300	0.021	0.001	5.00	0.022	0.022	0.021	58566
1733202900	0.02	0	0.00	0.02	0.02	0.02	155358
1733116500	0.02	-0.001	-4.76	0.02	0.02	0.02	55208
1732857300	0.021	0	0.00	0.021	0.021	0.021	607891
1732770900	0.021	0	0.00	0.021	0.021	0.021	150000
1732684500	0.021	0.001	5.00	0.021	0.021	0.021	117479
1732598100	0.02	0	0.00	0.02	0.02	0.02	0
1732511700	0.02	-0.001	-4.76	0.021	0.021	0.02	498507
1732252500	0.021	0	0.00	0.021	0.021	0.021	167261
1732166100	0.021	-0.003	-12.50	0.022	0.022	0.021	85714
1732079700	0.024	0	0.00	0.025	0.025	0.024	222053
1731993300	0.024	0	0.00	0.023	0.024	0.023	125000
1731906900	0.024	-0.001	-4.00	0.025	0.025	0.024	456000
1731647700	0.025	0.001	4.17	0.024	0.025	0.024	841646
1731561300	0.024	0	0.00	0.024	0.024	0.024	258553
1731474900	0.024	0.002	9.09	0.022	0.024	0.022	182380
1731388500	0.022	0	0.00	0.022	0.022	0.0214999	1418501
1731302100	0.022	-0.002	-8.33	0.022	0.022	0.021	575939
1731042900	0.024	0.001	4.35	0.024	0.024	0.024	57391
1730956500	0.023	-0.001	-4.17	0.024	0.024	0.023	1440366
1730870100	0.024	0	0.00	0.023	0.024	0.023	266250
1730783700	0.024	0	0.00	0.024	0.024	0.022	891026
1730697300	0.024	-0.001	-4.00	0.025	0.025	0.024	561000
1730438100	0.025	0	0.00	0.027	0.027	0.025	100000
1730351700	0.025	0.001	4.17	0.022	0.025	0.022	1347116
1730265300	0.024	-0.001	-4.00	0.027	0.027	0.024	340402
1730178900	0.025	-0.001	-3.85	0.026	0.03	0.024	786554
1730092500	0.026	0	0.00	0.026	0.026	0.026	482644
1729833300	0.026	-0.001	-3.70	0.026	0.026	0.026	4356
1729746900	0.027	-0.003	-10.00	0.032	0.032	0.027	1171129
1729660500	0.03	0.003	11.11	0.03	0.033	0.03	537848
1729574100	0.027	0.003	12.50	0.026	0.028	0.026	241461
1729487700	0.024	-0.001	-4.00	0.025	0.025	0.024	1025000
1729228500	0.025	0	0.00	0.025	0.025	0.025	1022120
1729142100	0.025	0	0.00	0.025	0.025	0.025	100463
1729055700	0.025	0	0.00	0.025	0.025	0.025	303074
1728969300	0.025	0	0.00	0.025	0.025	0.025	627363
1728882900	0.025	0.001	4.17	0.024	0.025	0.024	1310247
1728623700	0.024	-0.002	-7.69	0.026	0.026	0.024	1089050
1728537300	0.026	-0.001	-3.70	0.026	0.026	0.026	474000
1728450900	0.027	0.001	3.85	0.029	0.029	0.026	1184511
1728364500	0.026	-0.002	-7.14	0.028	0.028	0.026	736550
1728278100	0.028	0.001	3.70	0.028	0.028	0.028	3571
1728022500	0.027	-0.001	-3.57	0.028	0.028	0.027	145000
1727936100	0.028	0	0.00	0.028	0.028	0.028	0
1727849700	0.028	-0.002	-6.67	0.03	0.03	0.028	1025141
1727763300	0.03	-0.001	-3.23	0.031	0.031	0.03	400000
1727676900	0.031	0.006	24.00	0.026	0.033	0.026	1197386
1727417700	0.025	0	0.00	0.025	0.025	0.025	0
1727331300	0.025	-0.001	-3.85	0.024	0.025	0.023	914957
1727244900	0.026	-0.004	-13.33	0.029	0.029	0.026	1030211
1727158500	0.03	0	0.00	0.03	0.03	0.03	0
1727072100	0.03	0	0.00	0.031	0.032	0.03	1618984

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Strata Minerals Ltd (SMX)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Strata Minerals Ltd (SMX) Historical

Strata Minerals Ltd (SMX)

Professional-Grade Tools, for Individual Investors.

Your Recent History