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

Sierra Metals Inc (TSX: SMT )

0.9300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2016 2.060 2.060 2.060 0 +0.08(+4.04%)
Dec 29, 2016 2.000 2.060 1.980 1.980 30,300 +0.00(+0.00%)
Dec 28, 2016 2.000 2.000 1.980 1.980 3,000 -0.01(-0.50%)
Dec 23, 2016 1.990 1.990 1.990 0 +0.00(+0.00%)
Dec 21, 2016 1.990 1.990 1.990 0 -0.10(-4.78%)
Dec 20, 2016 2.100 2.100 2.070 2.090 23,685 -0.01(-0.48%)
Dec 19, 2016 1.950 2.100 1.950 2.100 66,351 +0.15(+7.69%)
Dec 16, 2016 1.960 1.980 1.950 1.950 162,050 -0.07(-3.47%)
Dec 15, 2016 2.080 2.080 2.020 2.020 14,722 -0.03(-1.46%)
Dec 14, 2016 2.050 2.070 2.050 2.050 6,400 +0.00(+0.00%)
Dec 13, 2016 2.050 2.050 2.050 2.050 71,168 -0.03(-1.44%)
Dec 12, 2016 1.900 2.080 1.900 2.080 24,800 +0.18(+9.47%)
Dec 09, 2016 2.040 2.040 1.900 1.900 6,419 -0.15(-7.32%)
Dec 08, 2016 1.950 2.050 1.950 2.050 4,928 +0.10(+5.13%)
Dec 07, 2016 2.010 2.020 1.950 1.950 7,720 -0.09(-4.41%)
Dec 06, 2016 2.040 2.040 2.040 2.040 200 -0.03(-1.45%)
Dec 05, 2016 2.070 2.070 2.070 2.070 325 +0.07(+3.50%)
Dec 02, 2016 2.310 2.310 2.000 2.000 20,975 -0.02(-0.99%)
Dec 01, 2016 2.200 2.350 2.000 2.020 38,381 +0.19(+10.38%)
Nov 30, 2016 1.900 1.900 1.830 1.830 378 -0.12(-6.15%)
Nov 29, 2016 1.900 1.950 1.900 1.950 200 +0.05(+2.63%)
Nov 28, 2016 1.950 1.950 1.900 1.900 7,167 -0.03(-1.55%)
Nov 25, 2016 1.840 1.930 1.840 1.930 4,050 +0.10(+5.46%)
Nov 23, 2016 1.830 1.830 1.830 0 -0.11(-5.67%)
Nov 22, 2016 1.930 1.940 1.920 1.940 1,000 +0.08(+4.30%)
Nov 21, 2016 1.890 1.890 1.860 1.860 2,300 +0.06(+3.33%)
Nov 18, 2016 1.880 1.880 1.800 1.800 63,394 -0.14(-7.22%)
Nov 17, 2016 1.900 1.970 1.900 1.940 416 +0.04(+2.11%)
Nov 16, 2016 1.940 1.950 1.900 1.900 1,071 +0.10(+5.56%)
Nov 15, 2016 1.800 1.800 1.800 1.800 6,831 +0.00(+0.00%)
Nov 14, 2016 1.900 1.950 1.800 1.800 18,090 -0.15(-7.69%)
Nov 11, 2016 1.950 1.960 1.950 1.950 2,677 +0.00(+0.00%)
Nov 10, 2016 1.890 1.980 1.890 1.950 29,100 +0.15(+8.33%)
Nov 08, 2016 1.800 1.800 1.800 53 -0.04(-2.17%)
Nov 07, 2016 1.800 1.840 1.800 1.840 4,122 +0.04(+2.22%)
Nov 04, 2016 1.780 1.800 1.780 1.800 5,634 +0.00(+0.00%)
Nov 03, 2016 1.810 1.810 1.800 1.800 1,817 -0.04(-2.17%)
Nov 02, 2016 1.840 1.840 1.840 1.840 201 +0.08(+4.55%)
Nov 01, 2016 1.820 1.850 1.760 1.760 13,000 -0.06(-3.30%)
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%)
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.