|
 Stealth Minerals - [Ticker: SML.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SML.V quotes from 2000-01-01 to 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-07-13 | 30 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-07-14 | 130 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2006-07-19 | 125 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-07-20 | 302 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-07-21 | 150 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-07-24 | 100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-07-26 | 250 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-07-27 | 750 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-07-28 | 450 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-07-31 | 320 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-08-01 | 3,170 | 0.11 | 0.12 | 0.09 | 0.09 | 00:00:00 | | 2006-08-02 | 286 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2006-08-03 | 1,745 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-08-09 | 325 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2006-08-10 | 60 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-08-11 | 110 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2006-08-15 | 70 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-08-16 | 310 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2006-08-18 | 200 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-08-22 | 350 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-08-23 | 10 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-08-24 | 250 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-08-28 | 300 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-08-29 | 315 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-08-30 | 320 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-08-31 | 155 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2006-09-01 | 515 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-09-05 | 185 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-09-06 | 650 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2006-09-07 | 30 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2006-09-11 | 110 | 0.14 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2006-09-12 | 120 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-09-13 | 320 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-09-14 | 565 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2006-09-15 | 430 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2006-09-18 | 1,033 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2006-09-20 | 600 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-09-22 | 35 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-09-26 | 45 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2006-09-28 | 170 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-09-29 | 405 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-10-02 | 1,060 | 0.10 | 0.10 | 0.07 | 0.07 | 00:00:00 | | 2006-10-04 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-10-06 | 100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-10-10 | 650 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-10-13 | 400 | 0.07 | 0.10 | 0.07 | 0.10 | 00:00:00 | | 2006-10-16 | 270 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2006-10-17 | 155 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2006-10-18 | 27 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-10-19 | 600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-10-23 | 620 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-10-24 | 100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-10-26 | 20 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-10-27 | 20 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-10-31 | 15 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-11-01 | 56 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2006-11-02 | 415 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2006-11-03 | 348 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2006-11-06 | 149 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2006-11-07 | 90 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-11-08 | 50 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-11-09 | 330 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2006-11-10 | 1,060 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-11-13 | 100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-11-14 | 160 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2006-11-15 | 20 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-11-16 | 40 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-11-20 | 150 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-11-21 | 920 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-11-23 | 100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-11-24 | 2,120 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-11-27 | 765 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2006-11-28 | 1,210 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-11-29 | 555 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-11-30 | 1,724 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2006-12-01 | 1,365 | 0.10 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2006-12-04 | 100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-12-05 | 150 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-12-06 | 40 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-12-07 | 3,755 | 0.11 | 0.14 | 0.11 | 0.13 | 00:00:00 | | 2006-12-08 | 3,935 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2006-12-11 | 650 | 0.15 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2006-12-12 | 170 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2006-12-13 | 945 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2006-12-14 | 190 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-12-15 | 100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-12-18 | 136 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2006-12-19 | 270 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2006-12-20 | 290 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-12-21 | 245 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2006-12-22 | 220 | 0.13 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2006-12-27 | 145 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2006-12-28 | 790 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2007-01-02 | 200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-01-04 | 50 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-01-08 | 30 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-01-09 | 90 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-01-10 | 245 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2007-01-11 | 215 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-01-12 | 245 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-01-15 | 150 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-01-16 | 660 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2007-01-17 | 2,092 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-01-18 | 850 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-01-19 | 339 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2007-01-22 | 400 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2007-01-23 | 795 | 0.10 | 0.14 | 0.09 | 0.12 | 00:00:00 | | 2007-01-24 | 18 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-01-25 | 5 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-01-26 | 205 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-01-29 | 105 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-01-30 | 1,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2007-01-31 | 653 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2007-02-01 | 250 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-02-02 | 200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-02-05 | 263 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2007-02-07 | 120 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-02-12 | 646 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2007-02-13 | 960 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-02-14 | 200 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2007-02-15 | 20 | 0.13 | 0.13 | 0.10 | 0.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
