ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Strategic Metals Ltd (PK)

Strategic Metals Ltd (PK) (SMDZF)

0.10776
0.00016
(0.15%)
Closed September 26 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.00064-0.5904059040590.10840.11670.101875760.10540379CS
4-0.00724-6.295652173910.1150.1210.101912950.10976601CS
12-0.02224-17.10769230770.130.130.097559460.11204517CS
26-0.02724-20.17777777780.1350.16260.097522500.1263766CS
52-0.07724-41.75135135140.1850.1960.097413270.13292137CS
156-0.12874-54.43551797040.23650.3350.097354990.19730437CS
260-0.28034-72.23396031950.38810.59980.097427710.27774978CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17272992000.107760.000160.150.10650.110050.1054133990
17272128000.10760.00312.970.1040.108730.10139333
17271269400.10450.00151.460.1040.10620.10424000
17268672000.103-0.0024-2.280.11670.11670.10343600
17267812200.1054-0.0006-0.570.1056670.1060.103262000
17266944600.10600.000.10840.10840.10668948
17266082400.106-0.0062-5.530.1080.1080.105142500
17265217200.11220.00020.180.108130.11220.1081314500
17262629400.112-0.009-7.440.1160.1210.107119536
17261765400.1210.0098.040.11270.1210.10320300
17260901400.1120.000850.760.1120.1120.1121971
17260035000.11115-0.00085-0.760.11550.11550.10678534389
17259171600.112-0.001-0.880.1120.1120.112350
17256580200.1130.00393.570.10910.1130.1091275100
17255714400.1091-0.0063-5.460.11020.11240.109160700
17254850400.11540.00443.960.114680.1160.1146815600
17253988800.111-0.00465-4.020.11540.11540.11163570
17250533400.115650.004654.190.115650.115650.115652702
17249664000.111-0.004-3.480.1110.1110.11124500
17248803600.1150.0043.600.1150.1150.11521000
17247940800.1110.00959.360.11080.1110.110897000
17247077400.10150.00030.300.10150.10150.10151000
17244485400.101200.000.10120.10120.10120
17243621400.1012-0.0152-13.060.10120.10120.10124761
17242753800.1164-0.003-2.510.11640.11640.1164300
17241888000.11940.0113510.500.1190.11940.11944500
17241029400.1080500.000.108050.108050.108050
17238437400.10805-0.00121-1.110.106650.108050.1066512616
17237571000.1092600.000.109260.109260.109260
17236707000.1092600.000.109260.109260.109260
17235843000.1092600.000.109260.109260.109260
17234979000.10926-0.00574-4.990.109260.109260.109267000
17232385200.11500.000.1150.1150.1150
17231521200.11500.000.1150.1150.1150
17230657200.1150.00686.280.1150.1150.11520000
17229798000.1082-0.00075-0.690.1090.1090.107544000
17228932200.1089500.000.108950.108950.108950
17226340200.1089500.000.108950.108950.108950
17225476200.10895-0.0002-0.180.0970.109350.0975200
17224613400.10915-0.00085-0.770.109150.109150.10915100
17223744000.1100.000.110.110.110
17222880000.1100.000.110.110.110
17220288000.1100.000.110.110.110
17219424000.11-0.002-1.790.1050.110.10516050
17218564800.1120.00050.450.1120.1120.1128000
17217701400.1115-0.0035-3.040.11570.11570.111535008
17216837400.115-0.003-2.540.1180.1180.11534200
17214241800.118-0.007-5.600.1180.1180.11810000
17213377200.12500.000.1250.1250.1250
17212513200.12500.000.1250.1250.1250
17211649200.1250.00756.380.1270.1270.11614226508
17210789400.11750.00252.170.11750.121880.117517115
17208192000.11500.000.1150.1150.115800
17207332800.115-0.008-6.500.12170.1230.11518501
17206469400.12300.000.1230.1230.1230
17205605400.123-0.005-3.910.1230.1230.12311806
17204736000.1280.00958.020.1280.1280.1281000
17202146400.1185-0.0115-8.850.1250.1250.118530600
17200410000.130.018.330.130.130.1325000
17199557400.12-0.0077-6.030.130.130.1220268
17198689800.1277-0.0033-2.520.12770.12770.12772369
17196100200.1310.00624.970.130.1310.1310208
17195234400.124800.000.12480.12480.12480
17194370400.1248-0.0062-4.730.1310.1310.124832692

Your Recent History

Delayed Upgrade Clock