Strathmore Plus Uranium Corp (SUU)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -1.96078431373 | 0.255 | 0.265 | 0.22 | 18984 | 0.25060788 | CS |
| 4 | -0.05 | -16.6666666667 | 0.3 | 0.3 | 0.21 | 32745 | 0.24105917 | CS |
| 12 | -0.04 | -13.7931034483 | 0.29 | 0.37 | 0.21 | 44975 | 0.29553775 | CS |
| 26 | -0.095 | -27.5362318841 | 0.345 | 0.48 | 0.21 | 67054 | 0.34748485 | CS |
| 52 | -0.33 | -56.8965517241 | 0.58 | 0.85 | 0.21 | 96922 | 0.51234152 | CS |
| 156 | -0.05 | -16.6666666667 | 0.3 | 1.05 | 0.21 | 177912 | 0.57395545 | CS |
| 260 | -0.05 | -16.6666666667 | 0.3 | 1.05 | 0.21 | 177912 | 0.57395545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724794800 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1724708400 | 0.265 | 0.005 | 1.92 | 0.265 | 0.265 | 0.265 | 550 |
| 1724449200 | 0.26 | 0.025 | 10.64 | 0.245 | 0.26 | 0.24 | 69405 |
| 1724362800 | 0.235 | 0.015 | 6.82 | 0.24 | 0.24 | 0.225 | 4600 |
| 1724276400 | 0.22 | -0.035 | -13.73 | 0.25 | 0.25 | 0.22 | 19355 |
| 1724190000 | 0.255 | 0.005 | 2.00 | 0.255 | 0.255 | 0.255 | 1010 |
| 1724103600 | 0.25 | 0.01 | 4.17 | 0.245 | 0.27 | 0.245 | 41598 |
| 1723844400 | 0.24 | 0.015 | 6.67 | 0.24 | 0.24 | 0.225 | 30500 |
| 1723758000 | 0.225 | 0 | 0.00 | 0.225 | 0.24 | 0.225 | 67138 |
| 1723671600 | 0.225 | -0.005 | -2.17 | 0.215 | 0.23 | 0.215 | 47471 |
| 1723585200 | 0.23 | -0.01 | -4.17 | 0.22 | 0.23 | 0.22 | 15494 |
| 1723498800 | 0.24 | -0.01 | -4.00 | 0.24 | 0.24 | 0.24 | 7000 |
| 1723239600 | 0.25 | -0.005 | -1.96 | 0.25 | 0.25 | 0.25 | 1100 |
| 1723153200 | 0.255 | 0.045 | 21.43 | 0.235 | 0.255 | 0.235 | 46602 |
| 1723066800 | 0.21 | -0.01 | -4.55 | 0.235 | 0.235 | 0.21 | 16249 |
| 1722980400 | 0.22 | 0 | 0.00 | 0.215 | 0.265 | 0.215 | 46090 |
| 1722634800 | 0.22 | -0.045 | -16.98 | 0.265 | 0.265 | 0.21 | 108376 |
| 1722548400 | 0.265 | -0.02 | -7.02 | 0.29 | 0.29 | 0.265 | 35692 |
| 1722462000 | 0.2849999 | -0.01 | -3.39 | 0.295 | 0.295 | 0.2849999 | 43125 |
| 1722375600 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 20800 |
| 1722289200 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.3 | 39310 |
| 1722030000 | 0.3 | 0.03 | 11.11 | 0.27 | 0.3 | 0.27 | 120207 |
| 1721943600 | 0.27 | -0.01 | -3.57 | 0.275 | 0.275 | 0.26 | 36836 |
| 1721857200 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.2849999 | 0.28 | 41550 |
| 1721770800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 326 |
| 1721684400 | 0.29 | 0.0050001 | 1.75 | 0.3 | 0.3 | 0.2849999 | 76896 |
| 1721425200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1721338800 | 0.2849999 | -0.015 | -5.00 | 0.2849999 | 0.2849999 | 0.2849999 | 3050 |
| 1721252400 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.275 | 22100 |
| 1721166000 | 0.29 | -0.01 | -3.33 | 0.295 | 0.295 | 0.2849999 | 20288 |
| 1721079600 | 0.3 | 0.005 | 1.69 | 0.29 | 0.305 | 0.29 | 28452 |
| 1720820400 | 0.295 | -0.01 | -3.28 | 0.31 | 0.315 | 0.28 | 58053 |
| 1720734000 | 0.305 | 0.005 | 1.67 | 0.315 | 0.315 | 0.305 | 26032 |
| 1720647600 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.29 | 16846 |
| 1720561200 | 0.29 | -0.005 | -1.69 | 0.295 | 0.295 | 0.29 | 43327 |
| 1720474800 | 0.295 | 0.005 | 1.72 | 0.295 | 0.295 | 0.295 | 4328 |
| 1720215600 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.29 | 40613 |
| 1720129200 | 0.3 | -0.02 | -6.25 | 0.295 | 0.3 | 0.295 | 7152 |
| 1720042800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1719956400 | 0.32 | 0 | 0.00 | 0.305 | 0.32 | 0.305 | 6100 |
| 1719610800 | 0.32 | 0.015 | 4.92 | 0.325 | 0.325 | 0.32 | 7540 |
| 1719524400 | 0.305 | -0.015 | -4.69 | 0.335 | 0.335 | 0.305 | 31035 |
| 1719438000 | 0.32 | 0.01 | 3.23 | 0.325 | 0.325 | 0.315 | 40750 |
| 1719351600 | 0.31 | -0.02 | -6.06 | 0.32 | 0.32 | 0.2849999 | 23567 |
| 1719265200 | 0.33 | -0.015 | -4.35 | 0.34 | 0.34 | 0.32 | 10171 |
| 1719006000 | 0.3449999 | -0.025 | -6.76 | 0.365 | 0.37 | 0.31 | 98570 |
| 1718919600 | 0.37 | 0.035 | 10.45 | 0.32 | 0.37 | 0.32 | 90349 |
| 1718833200 | 0.335 | -0.015 | -4.29 | 0.34 | 0.35 | 0.335 | 10000 |
| 1718746800 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.35 | 23124 |
| 1718660400 | 0.36 | 0 | 0.00 | 0.365 | 0.365 | 0.36 | 15200 |
| 1718401200 | 0.36 | 0.03 | 9.09 | 0.34 | 0.36 | 0.33 | 228142 |
| 1718314800 | 0.33 | 0.035 | 11.86 | 0.295 | 0.34 | 0.295 | 252266 |
| 1718228400 | 0.295 | 0.025 | 9.26 | 0.265 | 0.3 | 0.25 | 129647 |
| 1718142000 | 0.27 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.265 | 58044 |
| 1718055600 | 0.27 | -0.005 | -1.82 | 0.29 | 0.29 | 0.26 | 12470 |
| 1717796400 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.27 | 58885 |
| 1717710000 | 0.28 | 0 | 0.00 | 0.28 | 0.295 | 0.275 | 69855 |
| 1717623600 | 0.28 | -0.015 | -5.08 | 0.3 | 0.3 | 0.28 | 29938 |
| 1717537200 | 0.295 | -0.005 | -1.67 | 0.29 | 0.295 | 0.29 | 115420 |
| 1717450800 | 0.3 | -0.01 | -3.23 | 0.32 | 0.32 | 0.3 | 19467 |
| 1717191600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.295 | 116872 |
| 1717105200 | 0.31 | -0.005 | -1.59 | 0.31 | 0.31 | 0.31 | 7610 |
| 1717018800 | 0.315 | 0.005 | 1.61 | 0.305 | 0.315 | 0.305 | 74706 |
| 1716932400 | 0.31 | 0.005 | 1.64 | 0.31 | 0.31 | 0.295 | 202137 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
