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 (%)
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%)
Nov 02, 2015 1.200 1.200 1.200 1.200 4,600 -0.01(-0.83%)
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%)
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.