Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Metals Inc (TSX: SMT )

0.9200 -0.0500 (-5.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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 28, 2016 0.2900 1.150 1.150 1.150 68,000 +0.18(+18.56%)
Jan 26, 2016 0.2200 0.9700 0.9700 0.9700 91,300 +0.02(+2.11%)
Jan 25, 2016 0.9500 0.9500 0.9500 0.9500 10,000 -0.01(-1.04%)
Jan 21, 2016 0.2100 0.9600 0.9600 0.9600 150,200 -0.04(-4.00%)
Jan 20, 2016 1.070 1.070 1.000 1.000 3,200 -0.07(-6.54%)
Jan 19, 2016 1.070 1.070 1.070 1.070 150 -0.01(-0.93%)
Jan 14, 2016 0.2400 1.080 1.080 1.080 34,700 -0.15(-12.20%)
Jan 13, 2016 1.230 1.230 1.230 1.230 2,000 -0.01(-0.81%)
Jan 08, 2016 0.2700 1.240 1.240 1.240 196,600 +0.05(+4.20%)
Jan 07, 2016 1.220 1.220 1.100 1.190 36,918 -0.11(-8.46%)
Jan 06, 2016 1.290 1.300 1.290 1.300 3,000 +0.09(+7.44%)
Jan 05, 2016 1.300 1.300 1.210 1.210 3,100 -0.12(-9.02%)
Jan 04, 2016 1.340 1.340 1.330 1.330 4,584 +0.29(+27.88%)
Dec 30, 2015 0.3500 1.040 1.040 1.040 273,600 -0.20(-16.13%)
Dec 24, 2015 0.2400 1.240 1.240 1.240 1,024,500 +0.16(+14.81%)
Dec 22, 2015 0.2700 1.080 1.080 1.080 185,100 +0.05(+4.85%)
Dec 21, 2015 1.040 1.040 1.030 1.030 59,300 -0.01(-0.96%)
Dec 18, 2015 1.040 1.040 1.010 1.040 8,883 +0.00(+0.00%)
Dec 17, 2015 1.040 1.040 1.040 1.040 6,500 +0.02(+1.96%)
Dec 15, 2015 0.2800 1.020 1.020 1.020 80 -0.02(-1.92%)
Dec 10, 2015 0.2900 1.040 1.040 1.040 195,000 +0.00(+0.00%)
Dec 09, 2015 1.040 1.040 1.040 1.040 100 +0.03(+2.97%)
Dec 07, 2015 0.3800 1.010 1.010 1.010 168,700 -0.02(-1.94%)
Dec 04, 2015 1.100 1.100 1.030 1.030 1,750 -0.12(-10.43%)
Dec 03, 2015 1.010 1.150 1.010 1.150 6,700 +0.18(+18.56%)
Dec 02, 2015 1.000 1.020 0.9700 0.9700 11,229 -0.02(-2.02%)
Dec 01, 2015 1.150 1.150 0.9900 0.9900 18,700 -0.11(-10.00%)
Nov 30, 2015 1.100 1.100 0.9900 1.100 26,899 -0.05(-4.35%)
Nov 27, 2015 1.150 1.150 1.100 1.150 12,625 -0.03(-2.54%)
Nov 24, 2015 0.3300 1.180 1.180 1.180 29 -0.02(-1.67%)
Nov 23, 2015 1.200 1.200 1.200 1.200 1,000 -0.02(-1.64%)
Nov 16, 2015 0.3900 1.220 1.220 1.220 53,600 -0.25(-17.01%)
Nov 10, 2015 0.4500 1.470 1.470 1.470 132,500 +0.18(+13.95%)
Nov 09, 2015 1.160 1.300 1.100 1.290 43,725 +0.00(+0.00%)
Nov 06, 2015 1.290 1.300 1.160 1.290 5,600 -0.01(-0.77%)
Nov 05, 2015 1.300 1.300 1.300 1.300 2,821 +0.15(+13.04%)
Nov 03, 2015 0.4800 1.150 1.150 1.150 17,400 -0.05(-4.17%)
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.