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

Sierra Metals Inc (TSX: SMT )

0.8500 -0.0200 (-2.30%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 12, 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 (%)
Oct 30, 2015 1.210 1.210 1.210 1.210 500 +0.01(+0.83%)
Oct 29, 2015 1.210 1.210 1.200 1.200 20,100 +0.00(+0.00%)
Oct 28, 2015 1.200 1.200 1.200 1.200 300 +0.00(+0.00%)
Oct 26, 2015 0.4900 1.200 1.200 1.200 36,400 -0.05(-4.00%)
Oct 23, 2015 1.250 1.250 1.250 1.250 500 -0.05(-3.85%)
Oct 22, 2015 1.300 1.300 1.300 1.300 6,000 +0.05(+4.00%)
Oct 21, 2015 1.350 1.350 1.250 1.250 3,923 -0.05(-3.85%)
Oct 20, 2015 1.300 1.300 1.290 1.300 6,200 -0.08(-5.80%)
Oct 19, 2015 1.340 1.380 1.340 1.380 7,000 +0.00(+0.00%)
Oct 16, 2015 1.200 1.490 1.200 1.380 23,622 +0.16(+13.11%)
Oct 15, 2015 1.220 1.220 1.220 1.220 1,480 +0.00(+0.00%)
Oct 14, 2015 1.150 1.220 1.150 1.220 7,236 +0.07(+6.09%)
Oct 13, 2015 1.120 1.150 1.110 1.150 9,230 +0.00(+0.00%)
Oct 09, 2015 0.5000 1.150 1.150 1.150 908,200 +0.15(+15.00%)
Oct 08, 2015 0.9900 1.000 0.9900 1.000 108,700 +0.05(+5.26%)
Oct 06, 2015 0.6700 0.9500 0.9500 0.9500 343 -0.03(-3.06%)
Oct 05, 2015 1.000 1.000 0.9800 0.9800 3,428 +0.02(+2.08%)
Oct 02, 2015 1.030 1.030 0.9500 0.9600 68,525 -0.19(-16.52%)
Sep 29, 2015 0.6700 1.150 1.150 1.150 30,100 +0.15(+15.00%)
Sep 28, 2015 1.000 1.000 1.000 1.000 1,080 -0.20(-16.67%)
Sep 25, 2015 1.200 1.200 1.200 1.200 2,000 +0.22(+22.45%)
Sep 24, 2015 0.9800 0.9800 0.9800 0.9800 1,000 +0.00(+0.00%)
Sep 23, 2015 0.9800 0.9800 0.9800 0.9800 500 +0.00(+0.00%)
Sep 22, 2015 1.010 1.010 0.9800 0.9800 15,053 -0.02(-2.00%)
Sep 18, 2015 0.7500 1.000 1.000 1.000 5,200 +0.02(+2.04%)
Sep 09, 2015 0.7300 0.9800 0.9800 0.9800 31 -0.02(-2.00%)
Sep 08, 2015 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Sep 03, 2015 0.7600 1.000 1.000 1.000 68,500 +0.00(+0.00%)
Aug 31, 2015 0.7500 1.000 1.000 1.000 38,400 +0.00(+0.00%)
Aug 28, 2015 1.010 1.050 1.000 1.000 7,028 +0.00(+0.00%)
Aug 27, 2015 1.010 1.010 1.000 1.000 20,000 +0.00(+0.00%)
Aug 26, 2015 1.000 1.000 1.000 1.000 8,000 +0.00(+0.00%)
Aug 25, 2015 1.050 1.050 1.000 1.000 6,157 +0.00(+0.00%)
Aug 24, 2015 1.000 1.050 1.000 1.000 36,020 -0.03(-2.91%)
Aug 21, 2015 1.030 1.030 1.030 1.030 1,000 -0.01(-0.96%)
Aug 19, 2015 0.7300 1.040 1.040 1.040 34,800 +0.04(+4.00%)
Aug 18, 2015 1.000 1.000 1.000 1.000 21,300 +0.01(+1.01%)
Aug 17, 2015 1.000 1.040 0.9900 0.9900 23,506 +0.02(+2.06%)
Aug 14, 2015 0.9900 0.9900 0.9700 0.9700 4,100 -0.04(-3.96%)
Aug 13, 2015 1.030 1.030 1.010 1.010 1,500 -0.04(-3.81%)
Aug 12, 2015 1.070 1.070 0.8400 1.050 15,900 -0.01(-0.94%)
Aug 10, 2015 0.8200 1.060 1.060 1.060 89,600 -0.14(-11.67%)
Aug 06, 2015 0.8600 1.200 1.200 1.200 29,200 +0.19(+18.81%)
Aug 05, 2015 1.210 1.210 1.010 1.010 65,390 -0.23(-18.55%)
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.