Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Mercantile Acq Corp (TSX: SMA )

0.2500 UNCHANGED
Last Price Updated: 3:53 PM EST, Nov 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.8000 0.8000 0.8000 0.8000 15,500 -0.02(-2.44%)
Jan 30, 2023 0.8000 0.8200 0.8000 0.8200 16,000 +0.01(+1.23%)
Jan 27, 2023 0.8000 0.8200 0.8000 0.8100 35,100 +0.02(+2.53%)
Jan 25, 2023 0.7900 0 +0.01(+1.28%)
Jan 17, 2023 0.7800 0 +0.00(+0.00%)
Jan 13, 2023 0.7800 5 +0.00(+0.00%)
Jan 11, 2023 0.7800 0 -0.02(-2.50%)
Jan 10, 2023 0.8000 0.8000 0.8000 0.8000 4,000 +0.00(+0.00%)
Jan 09, 2023 0.8000 0.8000 0.8000 0.8000 3,501 +0.00(+0.00%)
Jan 06, 2023 0.8500 0.8500 0.8000 0.8000 2,500 -0.05(-5.88%)
Jan 05, 2023 0.8500 0.8500 0.8500 0.8500 2,000 -0.04(-4.49%)
Jan 04, 2023 0.8900 0.8900 0.8900 0.8900 6,999 -0.01(-1.11%)
Jan 03, 2023 0.9000 0.9000 0.9000 0.9000 4,033 +0.01(+1.12%)
Dec 30, 2022 0.8900 0 -0.29(-24.58%)
Dec 29, 2022 1.470 1.470 1.110 1.180 14,920 -0.26(-18.06%)
Dec 28, 2022 1.250 1.600 1.250 1.440 2,578 +0.22(+18.03%)
Dec 23, 2022 1.220 0 -0.02(-1.61%)
Dec 22, 2022 1.250 1.290 1.170 1.240 4,200 -0.01(-0.80%)
Dec 21, 2022 1.250 1.250 1.250 1.250 1,000 +0.00(+0.00%)
Dec 20, 2022 1.280 1.300 1.250 1.250 5,200 -0.03(-2.34%)
Dec 19, 2022 1.250 1.300 1.250 1.280 1,450 +0.03(+2.40%)
Dec 16, 2022 1.270 1.330 1.200 1.250 13,400 +0.00(+0.00%)
Dec 12, 2022 1.250 0 +0.10(+8.70%)
Dec 08, 2022 1.150 0 +0.06(+5.50%)
Dec 07, 2022 1.180 1.180 1.090 1.090 7,250 -0.11(-9.17%)
Nov 22, 2022 1.200 0 -0.06(-4.76%)
Nov 17, 2022 1.260 0 +0.02(+1.61%)
Nov 15, 2022 1.240 0 +0.00(+0.00%)
Nov 11, 2022 1.240 0 +0.00(+0.00%)
Nov 01, 2022 1.240 0 +0.00(+0.00%)
Oct 31, 2022 1.240 1.240 1.240 1.240 3,000 +0.00(+0.00%)
Oct 20, 2022 1.240 0 +0.00(+0.00%)
Oct 05, 2022 1.240 0 +0.00(+0.00%)
Oct 04, 2022 1.240 1.240 1.240 1.240 11,400 -0.02(-1.59%)
Oct 03, 2022 1.260 1.260 1.260 1.260 3,900 +0.00(+0.00%)
Sep 30, 2022 1.260 1.260 1.260 1.260 800 -0.04(-3.08%)
Sep 22, 2022 1.300 0 +0.00(+0.00%)
Sep 20, 2022 1.300 0 +0.00(+0.00%)
Sep 19, 2022 1.300 1.300 1.300 1.300 1,200 +0.00(+0.00%)
Aug 31, 2022 1.300 0 +0.00(+0.00%)
Aug 30, 2022 1.300 1.300 1.300 1.300 7,900 +0.00(+0.00%)
Aug 29, 2022 1.300 1.300 1.300 1.300 2,600 +0.00(+0.00%)
Aug 24, 2022 1.300 0 +0.00(+0.00%)
Aug 23, 2022 1.300 1.300 1.300 1.300 7,900 +0.00(+0.00%)
Aug 22, 2022 1.300 1.300 1.300 1.300 2,500 +0.00(+0.00%)
Aug 18, 2022 1.300 0 +0.00(+0.00%)
Aug 17, 2022 1.300 1.300 1.300 1.300 9,200 +0.00(+0.00%)
Aug 16, 2022 1.300 1.300 1.300 1.300 7,100 +0.00(+0.00%)
Aug 12, 2022 1.300 0 +0.00(+0.00%)
Aug 10, 2022 1.300 0 -0.04(-2.99%)
Aug 08, 2022 1.340 0 +0.06(+4.69%)
Jul 29, 2022 1.280 1 -0.04(-3.03%)
Jul 27, 2022 1.320 0 +0.02(+1.54%)
Jul 21, 2022 1.300 0 +0.00(+0.00%)
Jul 20, 2022 1.320 1.320 1.280 1.300 10,900 +0.00(+0.00%)
Jul 19, 2022 1.280 1.360 1.260 1.300 43,700 +0.06(+4.84%)
Jul 18, 2022 1.240 1.240 1.240 1.240 2,000 -0.01(-0.80%)
Jul 13, 2022 1.250 0 -0.03(-2.34%)
Jul 12, 2022 1.280 1.280 1.280 1.280 5,000 +0.00(+0.00%)
Jul 11, 2022 1.270 1.280 1.270 1.280 6,800 +0.04(+3.23%)
Jul 07, 2022 1.240 0 +0.00(+0.00%)
Jul 04, 2022 1.240 0 -0.03(-2.36%)
Jun 23, 2022 1.270 0 +0.03(+2.42%)
Jun 21, 2022 1.240 0 +0.00(+0.00%)
Jun 20, 2022 1.240 1.240 1.240 1.240 8,600 +0.00(+0.00%)
Jun 09, 2022 1.240 0 +0.00(+0.00%)
Jun 08, 2022 1.240 1.240 1.240 1.240 1,000 -0.02(-1.59%)
May 27, 2022 1.260 0 +0.00(+0.00%)
May 26, 2022 1.250 1.290 1.240 1.260 21,455 +0.01(+0.80%)
May 25, 2022 1.250 1.250 1.250 1.250 9,900 +0.00(+0.00%)
May 20, 2022 1.250 0 -0.01(-0.79%)
May 19, 2022 1.260 1.260 1.260 1.260 9,500 +0.00(+0.00%)
May 17, 2022 1.260 0 +0.00(+0.00%)
May 13, 2022 1.260 0 +0.00(+0.00%)
May 09, 2022 1.260 0 +0.00(+0.00%)
May 04, 2022 1.260 0 +0.00(+0.00%)
Apr 29, 2022 1.260 0 -0.01(-0.79%)
Apr 20, 2022 1.270 0 +0.00(+0.00%)
Apr 11, 2022 1.270 0 +0.01(+0.79%)
Apr 08, 2022 1.260 1.260 1.260 1.260 7,600 +0.00(+0.00%)
Apr 06, 2022 1.260 0 -0.02(-1.56%)
Apr 01, 2022 1.280 0 -0.02(-1.54%)
Mar 23, 2022 1.300 0 +0.04(+3.17%)
Mar 21, 2022 1.260 0 -0.04(-3.08%)
Mar 18, 2022 1.300 1.300 1.300 1.300 1,900 +0.00(+0.00%)
Mar 17, 2022 1.300 1.300 1.300 1.300 1,700 +0.05(+4.00%)
Mar 14, 2022 1.250 0 -0.11(-8.09%)
Mar 11, 2022 1.300 1.360 1.300 1.360 200 +0.08(+6.25%)
Mar 02, 2022 1.280 0 +0.02(+1.59%)
Feb 28, 2022 1.260 0 +0.00(+0.00%)
Feb 25, 2022 1.260 1.260 1.260 1.260 5,000 +0.01(+0.80%)
Feb 23, 2022 1.250 0 -0.05(-3.85%)
Feb 17, 2022 1.300 0 +0.04(+3.17%)
Feb 16, 2022 1.260 1.260 1.260 1.260 1,300 +0.00(+0.00%)
Feb 14, 2022 1.260 0 +0.01(+0.80%)
Feb 09, 2022 1.250 0 +0.00(+0.00%)
Feb 08, 2022 1.240 1.250 1.240 1.250 8,300 +0.01(+0.81%)
Feb 07, 2022 1.240 1.240 1.240 1.240 2,200 +0.02(+1.64%)
Feb 04, 2022 1.200 1.220 1.200 1.220 23,200 +0.00(+0.00%)
Feb 03, 2022 1.220 1.220 1.220 1.220 900 +0.02(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.