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 (%)
Oct 31, 2016 1.820 1.820 1.820 1.820 1,000 +0.00(+0.00%)
Oct 27, 2016 1.820 1.820 1.820 0 -0.02(-1.09%)
Oct 26, 2016 1.840 1.840 1.830 1.840 2,100 +0.10(+5.75%)
Oct 24, 2016 1.740 1.740 1.740 0 -0.10(-5.43%)
Oct 20, 2016 1.840 1.840 1.840 0 -0.01(-0.54%)
Oct 19, 2016 1.850 1.850 1.850 1.850 155 +0.00(+0.00%)
Oct 18, 2016 1.850 1.850 1.850 1.850 107 -0.07(-3.65%)
Oct 17, 2016 1.920 1.920 1.920 1.920 1,000 -0.03(-1.54%)
Oct 13, 2016 1.950 1.950 1.950 0 -0.10(-4.88%)
Oct 12, 2016 2.000 2.050 1.900 2.050 20,131 +0.15(+7.89%)
Oct 11, 2016 1.900 1.900 1.900 1.900 900 +0.10(+5.56%)
Oct 07, 2016 1.800 1.800 1.800 0 +0.03(+1.69%)
Oct 06, 2016 1.700 1.840 1.700 1.770 8,260 +0.07(+4.12%)
Oct 05, 2016 1.760 1.870 1.700 1.700 66,800 +0.00(+0.00%)
Oct 04, 2016 1.790 1.800 1.700 1.700 17,835 -0.21(-10.99%)
Oct 03, 2016 1.790 1.930 1.780 1.910 4,400 -0.04(-2.05%)
Sep 30, 2016 1.900 2.000 1.850 1.950 4,982 +0.05(+2.63%)
Sep 29, 2016 1.960 1.960 1.880 1.900 12,250 -0.06(-3.06%)
Sep 28, 2016 1.990 2.050 1.960 1.960 11,600 -0.03(-1.51%)
Sep 27, 2016 1.900 1.990 1.900 1.990 6,632 +0.09(+4.74%)
Sep 26, 2016 2.040 2.040 1.900 1.900 13,400 -0.10(-5.00%)
Sep 23, 2016 2.050 2.050 1.950 2.000 4,800 -0.06(-2.91%)
Sep 22, 2016 2.000 2.090 2.000 2.060 26,250 +0.06(+3.00%)
Sep 21, 2016 1.950 2.000 1.950 2.000 9,508 +0.05(+2.56%)
Sep 20, 2016 1.960 1.960 1.950 1.950 328 -0.07(-3.47%)
Sep 19, 2016 2.050 2.050 1.980 2.020 5,985 -0.03(-1.46%)
Sep 15, 2016 4.490 2.050 2.050 2.050 0 +0.10(+5.13%)
Sep 14, 2016 1.980 2.000 1.950 1.950 7,958 -0.05(-2.50%)
Sep 13, 2016 1.980 2.000 1.900 2.000 16,882 -0.02(-0.99%)
Sep 12, 2016 1.790 2.020 1.780 2.020 4,878 -0.03(-1.46%)
Sep 09, 2016 2.110 2.110 2.050 2.050 3,090 -0.05(-2.38%)
Sep 08, 2016 1.950 2.100 1.950 2.100 21,400 +0.05(+2.44%)
Sep 07, 2016 2.080 2.080 2.000 2.050 6,600 -0.01(-0.49%)
Sep 06, 2016 2.140 2.140 2.020 2.060 30,650 +0.04(+1.98%)
Sep 02, 2016 4.480 2.020 2.020 2.020 3,700 +0.07(+3.59%)
Sep 01, 2016 1.820 1.950 1.820 1.950 700 +0.00(+0.00%)
Aug 31, 2016 1.880 2.080 1.880 1.950 21,800 -0.05(-2.50%)
Aug 30, 2016 2.000 2.010 1.900 2.000 65,614 +0.04(+2.04%)
Aug 29, 2016 2.000 2.000 1.900 1.960 16,539 -0.04(-2.00%)
Aug 26, 2016 1.960 2.000 1.900 2.000 14,345 +0.20(+11.11%)
Aug 25, 2016 2.000 2.000 1.780 1.800 24,235 -0.01(-0.55%)
Aug 24, 2016 2.030 2.040 1.810 1.810 78,014 -0.21(-10.40%)
Aug 23, 2016 2.020 2.040 2.000 2.020 34,832 +0.04(+2.02%)
Aug 22, 2016 2.140 2.140 1.955 1.980 11,557 -0.09(-4.35%)
Aug 19, 2016 2.100 2.100 2.000 2.070 60,639 -0.04(-1.90%)
Aug 18, 2016 2.110 2.140 2.020 2.110 27,620 +0.05(+2.43%)
Aug 17, 2016 1.850 2.190 1.750 2.060 80,146 +0.21(+11.35%)
Aug 16, 2016 1.780 1.850 1.730 1.850 23,895 +0.07(+3.93%)
Aug 15, 2016 1.760 1.810 1.760 1.780 3,044 -0.02(-1.11%)
Aug 12, 2016 1.800 1.800 1.800 1.800 5,000 +0.00(+0.00%)
Aug 11, 2016 1.800 1.800 1.720 1.800 59,774 +0.00(+0.00%)
Aug 10, 2016 1.780 1.800 1.780 1.800 14,044 +0.01(+0.56%)
Aug 09, 2016 1.750 1.800 1.710 1.790 66,172 +0.04(+2.29%)
Aug 08, 2016 1.750 1.750 1.650 1.750 7,631 +0.05(+2.94%)
Aug 05, 2016 1.630 1.700 1.630 1.700 2,953 +0.00(+0.00%)
Aug 04, 2016 1.700 1.700 1.600 1.700 11,006 +0.00(+0.00%)
Aug 03, 2016 1.670 1.700 1.570 1.700 16,056 +0.05(+3.03%)
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.