STRATEGIC MINERALS $4.47


18/6/2013 09:18 AM  |  OTC : SMCDY  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

SMCDY historical data

Date Open High Low Close Volume
6/19/2013 4.47 4.47 4.47 4.47 0
6/18/2013 4.47 4.47 4.47 4.47 8
6/17/2013 4.49 4.49 4.49 4.49 0
6/14/2013 4.48 4.49 4.48 4.49 8
6/13/2013 4.65 4.65 4.65 4.65 8
6/12/2013 4.65 4.65 4.65 4.65 8
6/11/2013 5.05 5.05 5.05 5.05 7
6/10/2013 5.55 5.55 5.15 5.15 10
6/7/2013 5.55 5.55 5.55 5.55 3
6/6/2013 5.55 5.55 5.55 5.55 6
6/5/2013 5.93 5.93 5.93 5.93 10
6/4/2013 6.03 6.03 6.03 6.03 5
6/3/2013 6.03 6.03 6.03 6.03 6
5/31/2013 6.03 6.03 6.03 6.03 5
5/30/2013 6.03 6.03 6.03 6.03 5
5/29/2013 6.05 6.05 6.03 6.03 11
5/28/2013 6.58 6.58 6.36 6.36 2
5/24/2013 7.25 7.25 7.25 7.25 0
5/23/2013 7.25 7.25 7.25 7.25 0
5/22/2013 7.25 7.25 7.25 7.25 0
5/21/2013 7.25 7.25 7.25 7.25 0
5/20/2013 7.25 7.25 7.25 7.25 0
5/17/2013 7.25 7.25 7.25 7.25 0
5/16/2013 7.25 7.25 7.25 7.25 0
5/15/2013 7.25 7.25 7.25 7.25 0
5/14/2013 7.25 7.25 7.25 7.25 0
5/13/2013 7.25 7.25 7.25 7.25 0
5/10/2013 7.25 7.25 7.25 7.25 0
5/9/2013 7.25 7.25 7.25 7.25 0
5/8/2013 7.25 7.25 7.25 7.25 0
5/7/2013 7.25 7.25 7.25 7.25 0
5/6/2013 7.25 7.25 7.25 7.25 0
5/3/2013 7.25 7.25 7.25 7.25 0
5/2/2013 7.25 7.25 7.25 7.25 0
5/1/2013 7.25 7.25 7.25 7.25 0
4/30/2013 7.25 7.25 7.25 7.25 0
4/29/2013 7.25 7.25 7.25 7.25 0
4/26/2013 7.25 7.25 7.25 7.25 0
4/25/2013 7.25 7.25 7.25 7.25 0
4/24/2013 7.25 7.25 7.25 7.25 0
4/23/2013 7.40 7.40 6.65 7.25 22
4/22/2013 7.10 7.10 7.10 7.10 15
4/19/2013 6.65 6.65 6.65 6.65 35
4/18/2013 6.30 6.50 6.30 6.50 7
4/17/2013 6.25 6.25 6.25 6.25 0
4/16/2013 6.25 6.25 6.25 6.25 0
4/15/2013 6.25 6.25 6.25 6.25 0
4/12/2013 6.30 6.30 6.30 6.30 0
4/11/2013 6.30 6.30 6.30 6.30 0
4/10/2013 6.30 6.30 6.30 6.30 0
4/9/2013 6.16 6.30 6.16 6.30 32
4/8/2013 6.60 6.60 6.60 6.60 0
4/5/2013 6.00 6.60 6.00 6.60 62
4/4/2013 6.00 6.55 6.00 6.55 23
4/3/2013 6.31 6.31 6.15 6.15 2
4/2/2013 5.85 6.15 5.62 6.15 16
4/1/2013 5.85 5.85 5.85 5.85 0
3/28/2013 5.85 5.85 5.85 5.85 0
3/27/2013 6.15 6.15 5.85 5.85 30
3/26/2013 6.20 6.20 6.20 6.20 30
3/25/2013 6.27 6.27 6.25 6.25 61
3/22/2013 6.30 6.30 6.30 6.30 30
3/21/2013 6.60 6.60 6.60 6.60 15
3/20/2013 6.50 6.50 6.50 6.50 0
3/19/2013 6.50 6.50 6.50 6.50 0
3/18/2013 6.50 6.50 6.50 6.50 0
3/15/2013 6.60 6.60 6.50 6.50 30
3/14/2013 6.50 6.55 6.50 6.55 46
3/13/2013 6.50 6.50 6.50 6.50 30
3/12/2013 6.60 6.60 6.60 6.60 30
3/11/2013 6.85 6.85 6.85 6.85 30
3/8/2013 6.30 6.50 6.30 6.50 30
3/7/2013 6.52 6.52 6.52 6.52 1
3/6/2013 6.55 6.55 6.55 6.55 30
3/5/2013 6.55 6.60 6.55 6.60 30
3/4/2013 6.65 6.65 6.65 6.65 0
3/1/2013 6.65 6.65 6.65 6.65 45
2/28/2013 6.83 6.83 6.83 6.83 0
2/27/2013 6.75 6.83 6.52 6.83 42
2/26/2013 6.55 6.55 6.50 6.50 60
2/25/2013 6.96 6.96 6.96 6.96 60
2/22/2013 7.05 7.05 7.05 7.05 30
2/21/2013 7.03 7.05 7.00 7.00 31
2/20/2013 7.05 7.05 7.05 7.05 15
2/19/2013 7.51 7.51 7.50 7.50 20
2/15/2013 7.55 7.55 7.55 7.55 16
2/14/2013 7.38 7.38 7.15 7.15 27
2/13/2013 7.20 7.20 7.20 7.20 23
2/12/2013 7.65 7.65 6.96 7.22 16
2/11/2013 7.75 7.75 7.75 7.75 0
2/8/2013 7.85 7.85 7.75 7.75 19
2/7/2013 8.85 8.85 7.78 7.78 19
2/6/2013 9.20 9.20 8.85 8.85 26
2/5/2013 9.70 9.70 9.20 9.20 26
2/4/2013 10.40 10.40 9.70 9.70 28
2/1/2013 8.50 8.55 8.40 8.55 21
1/31/2013 7.70 7.70 7.70 7.70 13
1/30/2013 7.66 7.67 7.66 7.67 13
1/29/2013 7.65 7.65 7.65 7.65 12
1/28/2013 7.65 7.65 7.65 7.65 7
Marketplace
Trading Center