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, 2018 2.950 3.160 2.920 3.140 460,000 +0.18(+6.08%)
Oct 30, 2018 3.030 3.030 2.960 2.960 949 -0.06(-1.99%)
Oct 29, 2018 3.040 3.120 2.950 3.020 514,879 +0.02(+0.67%)
Oct 26, 2018 3.000 3.120 3.000 3.000 6,233 -0.04(-1.32%)
Oct 25, 2018 3.050 3.120 3.030 3.040 67,309 -0.02(-0.65%)
Oct 24, 2018 3.120 3.120 3.030 3.060 18,000 -0.07(-2.24%)
Oct 23, 2018 3.130 3.130 3.130 3.130 119 -0.02(-0.63%)
Oct 22, 2018 3.090 3.150 3.080 3.150 1,000 +0.05(+1.61%)
Oct 19, 2018 3.090 3.120 3.090 3.100 817 +0.03(+0.98%)
Oct 18, 2018 3.170 3.170 3.060 3.070 2,513 -0.08(-2.54%)
Oct 17, 2018 3.210 3.220 3.150 3.150 3,915 -0.06(-1.87%)
Oct 16, 2018 3.230 3.230 3.200 3.210 4,252 -0.04(-1.23%)
Oct 15, 2018 3.250 3.270 3.250 3.250 617 -0.01(-0.31%)
Oct 12, 2018 3.290 3.290 3.260 3.260 2,707 -0.02(-0.61%)
Oct 11, 2018 3.310 3.350 3.270 3.280 18,100 -0.01(-0.30%)
Oct 10, 2018 3.300 3.300 3.270 3.290 10,642 -0.01(-0.30%)
Oct 09, 2018 3.350 3.350 3.300 3.300 75,100 -0.17(-4.90%)
Oct 05, 2018 3.470 3.470 3.470 0 +0.04(+1.17%)
Oct 04, 2018 3.270 3.460 3.270 3.430 4,100 +0.18(+5.54%)
Oct 03, 2018 3.320 3.350 3.230 3.250 17,783 -0.07(-2.11%)
Oct 02, 2018 3.320 3.350 3.300 3.320 1,650 +0.03(+0.91%)
Oct 01, 2018 3.240 3.290 3.240 3.290 729 +0.04(+1.23%)
Sep 27, 2018 3.250 3.250 3.250 0 +0.01(+0.31%)
Sep 26, 2018 3.230 3.240 3.230 3.240 1,350 +0.01(+0.31%)
Sep 25, 2018 3.270 3.270 3.230 3.230 368 -0.07(-2.12%)
Sep 24, 2018 3.300 3.300 3.250 3.300 17,401 -0.05(-1.49%)
Sep 21, 2018 3.310 3.350 3.280 3.350 4,833 +0.05(+1.52%)
Sep 20, 2018 3.270 3.300 3.250 3.300 1,500 +0.02(+0.61%)
Sep 19, 2018 3.320 3.320 3.280 3.280 304 -0.12(-3.53%)
Sep 18, 2018 3.400 3.400 3.400 20 +0.00(+0.00%)
Sep 14, 2018 3.400 3.400 3.400 0 +0.10(+3.03%)
Sep 12, 2018 3.300 3.300 3.300 0 +0.00(+0.00%)
Sep 11, 2018 3.300 3.300 3.300 3.300 400 -0.05(-1.49%)
Sep 10, 2018 3.350 3.370 3.300 3.350 77,557 -0.03(-0.89%)
Sep 07, 2018 3.350 3.380 3.350 3.380 33,400 +0.03(+0.90%)
Sep 06, 2018 3.350 3.360 3.350 3.350 27,800 +0.00(+0.00%)
Sep 05, 2018 3.420 3.420 3.350 3.350 20,336 +0.00(+0.00%)
Sep 04, 2018 3.450 3.450 3.350 3.350 24,000 -0.11(-3.18%)
Aug 31, 2018 3.460 3.460 3.460 0 +0.07(+2.06%)
Aug 30, 2018 3.400 3.490 3.380 3.390 8,200 +0.04(+1.19%)
Aug 29, 2018 3.320 3.400 3.320 3.350 65,700 +0.05(+1.52%)
Aug 27, 2018 3.300 3.300 3.300 0 +0.08(+2.48%)
Aug 23, 2018 3.220 3.220 3.220 0 -0.44(-12.02%)
Aug 22, 2018 3.660 3.660 3.660 3.660 100 +0.61(+20.00%)
Aug 21, 2018 3.000 3.050 2.950 3.050 19,300 +0.10(+3.39%)
Aug 20, 2018 3.200 3.200 2.950 2.950 80,100 -0.30(-9.23%)
Aug 17, 2018 3.250 3.250 3.250 3.250 161 -0.01(-0.31%)
Aug 16, 2018 3.250 3.280 3.250 3.260 7,271 -0.04(-1.21%)
Aug 15, 2018 3.250 3.300 3.250 3.300 6,300 +0.00(+0.00%)
Aug 14, 2018 2.680 3.350 2.680 3.300 9,524 +0.00(+0.00%)
Aug 13, 2018 3.250 3.350 3.250 3.300 45,572 +0.01(+0.30%)
Aug 10, 2018 3.290 3.300 3.290 3.290 300 -0.01(-0.30%)
Aug 09, 2018 3.260 3.340 3.250 3.300 5,804 -0.05(-1.49%)
Aug 08, 2018 3.350 3.350 3.350 3.350 9,513 +0.00(+0.00%)
Aug 07, 2018 3.400 3.400 3.350 3.350 12,204 -0.05(-1.47%)
Aug 03, 2018 3.400 3.400 3.400 0 +0.05(+1.49%)
Aug 02, 2018 3.350 3.360 3.340 3.350 38,016 +0.00(+0.00%)
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.