Strata Minerals Ltd Historical Data - SMX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.006	30	0.02	0.027	0.019	797997	0.0253708	DE
4	0.005	23.8095238095	0.021	0.027	0.018	644398	0.02233654	DE
12	0.001	4	0.025	0.033	0.016	526048	0.02308081	DE
26	-0.003	-10.3448275862	0.029	0.033	0.016	602877	0.02453569	DE
52	-0.003	-10.3448275862	0.029	0.033	0.016	602877	0.02453569	DE
156	-0.224	-89.6	0.25	0.45	0.016	248336	0.10812259	DE
260	-0.414	-94.0909090909	0.44	0.485	0.016	136860	0.17859315	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736486100	0.026	0.002	8.33	0.024	0.026	0.024	718057
1736399700	0.024	-0.002	-7.69	0.024	0.024	0.024	124999
1736313300	0.026	0.007	36.84	0.023	0.027	0.023	2147852
1736226900	0.019	0	0.00	0.019	0.019	0.019	0
1736140500	0.019	0	0.00	0.019	0.019	0.019	0
1735881300	0.019	-0.001	-5.00	0.019	0.019	0.019	29473
1735794900	0.02	0	0.00	0.02	0.02	0.02	216666
1735622100	0.02	0	0.00	0.02	0.02	0.02	0
1735535700	0.02	0	0.00	0.02	0.02	0.02	0
1735276500	0.02	-0.003	-13.04	0.018	0.02	0.018	614150
1735017300	0.023	0	0.00	0.023	0.023	0.023	0
1734930900	0.023	0	0.00	0.023	0.023	0.023	0
1734671700	0.023	0.003	15.00	0.02	0.023	0.02	487671
1734585300	0.02	0	0.00	0.02	0.02	0.02	0
1734498900	0.02	0	0.00	0.019	0.02	0.019	300000
1734412500	0.02	0.002	11.11	0.019	0.02	0.019	405351
1734326100	0.018	-0.003	-14.29	0.02	0.021	0.018	789371
1734066900	0.021	0	0.00	0.021	0.021	0.019	809051
1733980500	0.021	0	0.00	0.021	0.021	0.021	0
1733894100	0.021	0	0.00	0.022	0.022	0.02	362623
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

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

Go Ad-Free