Strata Minerals Ltd Historical Data - SMX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Strata Minerals Ltd (SMX)
Strata Minerals Ltd (SMX) Historical

Strata Minerals Ltd (SMX)

0.021

0.00

(0.00%)

Closed November 21 12:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.003	-12.5	0.024	0.025	0.023	380650	0.02444221	DE
4	-0.011	-34.375	0.032	0.032	0.021	576415	0.02418506	DE
12	-0.008	-27.5862068966	0.029	0.033	0.021	677781	0.02583837	DE
26	-0.008	-27.5862068966	0.029	0.033	0.021	677781	0.02583837	DE
52	-0.008	-27.5862068966	0.029	0.033	0.021	677781	0.02583837	DE
156	-0.304	-93.5384615385	0.325	0.45	0.021	207996	0.12814771	DE
260	-0.329	-94	0.35	0.485	0.021	124185	0.1993474	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1728537300	0.026	-0.001	-3.70	0.026	0.026	0.026	474000
1728450900	0.027	0.001	3.85	0.029	0.029	0.026	1184511
1728364500	0.026	-0.002	-7.14	0.028	0.028	0.026	736550
1728278100	0.028	0.001	3.70	0.028	0.028	0.028	3571
1728022500	0.027	-0.001	-3.57	0.028	0.028	0.027	145000
1727936100	0.028	0	0.00	0.028	0.028	0.028	0
1727849700	0.028	-0.002	-6.67	0.03	0.03	0.028	1025141
1727763300	0.03	-0.001	-3.23	0.031	0.031	0.03	400000
1727676900	0.031	0.006	24.00	0.026	0.033	0.026	1197386
1727417700	0.025	0	0.00	0.025	0.025	0.025	0
1727331300	0.025	-0.001	-3.85	0.024	0.025	0.023	914957
1727244900	0.026	-0.004	-13.33	0.029	0.029	0.026	1030211
1727158500	0.03	0	0.00	0.03	0.03	0.03	0
1727072100	0.03	0	0.00	0.031	0.032	0.03	1618984

Strata Minerals

DJ Commodity Index Feede...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions