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 (%)
Feb 27, 2015 1.440 1.440 1.380 1.410 4,746 -0.09(-6.00%)
Feb 26, 2015 1.500 1.500 1.490 1.500 31,474 +0.04(+2.74%)
Feb 24, 2015 1.220 1.460 1.460 1.460 45 +0.01(+0.69%)
Feb 20, 2015 1.260 1.450 1.450 1.450 145,000 -0.03(-2.03%)
Feb 18, 2015 1.250 1.480 1.480 1.480 161 +0.02(+1.37%)
Feb 17, 2015 1.530 1.530 1.460 1.460 12,252 -0.06(-3.95%)
Feb 13, 2015 1.310 1.520 1.520 1.520 73,100 +0.00(+0.00%)
Feb 12, 2015 1.520 1.520 1.520 1.520 11,700 +0.05(+3.40%)
Feb 11, 2015 1.470 1.470 1.470 1.470 100 +0.02(+1.38%)
Feb 10, 2015 1.430 1.450 1.430 1.450 57,100 +0.00(+0.00%)
Feb 09, 2015 1.630 1.630 1.450 1.450 15,500 +0.00(+0.00%)
Feb 06, 2015 1.450 1.480 1.420 1.450 196,795 +0.00(+0.00%)
Feb 05, 2015 1.450 1.450 1.440 1.450 223,057 +0.00(+0.00%)
Feb 04, 2015 1.450 1.480 1.450 1.450 50,900 +0.00(+0.00%)
Feb 03, 2015 1.450 1.450 1.450 1.450 7,523 +0.00(+0.00%)
Feb 02, 2015 1.450 1.450 1.410 1.450 36,023 +0.00(+0.00%)
Jan 30, 2015 1.430 1.450 1.420 1.450 96,880 +0.02(+1.40%)
Jan 29, 2015 1.430 1.430 1.430 1.430 28,000 +0.00(+0.00%)
Jan 28, 2015 1.430 1.430 1.430 1.430 1,037 -0.04(-2.72%)
Jan 27, 2015 1.420 1.490 1.420 1.470 23,671 +0.07(+5.00%)
Jan 26, 2015 1.350 1.400 1.350 1.400 22,700 +0.08(+6.06%)
Jan 23, 2015 1.370 1.420 1.290 1.320 82,356 -0.09(-6.38%)
Jan 22, 2015 1.560 1.560 1.410 1.410 49,100 -0.18(-11.32%)
Jan 21, 2015 1.640 1.640 1.590 1.590 19,200 -0.04(-2.45%)
Jan 20, 2015 1.670 1.670 1.580 1.630 39,403 -0.03(-1.81%)
Jan 19, 2015 1.670 1.670 1.650 1.660 8,806 -0.02(-1.19%)
Jan 16, 2015 1.640 1.680 1.640 1.680 1,531 +0.03(+1.82%)
Jan 15, 2015 1.660 1.660 1.650 1.650 8,445 +0.00(+0.00%)
Jan 14, 2015 1.700 1.700 1.640 1.650 9,650 -0.05(-2.94%)
Jan 13, 2015 1.700 1.700 1.700 1.700 364 +0.00(+0.00%)
Jan 12, 2015 1.650 1.700 1.650 1.700 3,214 -0.01(-0.58%)
Jan 08, 2015 1.220 1.710 1.710 1.710 26,200 -0.04(-2.29%)
Jan 07, 2015 1.750 1.750 1.750 1.750 800 +0.10(+6.06%)
Jan 06, 2015 1.720 1.720 1.620 1.650 8,830 -0.04(-2.37%)
Jan 05, 2015 1.620 1.700 1.620 1.690 14,686 +0.07(+4.32%)
Dec 31, 2014 1.170 1.620 1.620 1.620 112,900 +0.01(+0.62%)
Dec 29, 2014 1.290 1.610 1.610 1.610 29 -0.26(-13.90%)
Dec 23, 2014 1.220 1.870 1.870 1.870 242,600 -0.03(-1.58%)
Dec 22, 2014 2.130 2.130 1.820 1.900 108,300 -0.19(-9.09%)
Dec 19, 2014 1.740 2.110 1.740 2.090 32,524 +0.50(+31.45%)
Dec 18, 2014 1.590 1.590 1.590 1.590 400 -0.15(-8.62%)
Dec 17, 2014 1.690 1.740 1.690 1.740 27,085 +0.07(+4.19%)
Dec 16, 2014 1.650 1.670 1.650 1.670 1,581 -0.02(-1.18%)
Dec 15, 2014 1.690 1.690 1.690 1.690 100 +0.00(+0.00%)
Dec 12, 2014 1.670 1.700 1.670 1.690 8,316 +0.09(+5.62%)
Dec 11, 2014 1.620 1.620 1.600 1.600 600 -0.02(-1.23%)
Dec 10, 2014 1.610 1.620 1.610 1.620 1,553 +0.04(+2.53%)
Dec 08, 2014 1.250 1.580 1.580 1.580 217,400 -0.02(-1.25%)
Dec 04, 2014 1.290 1.600 1.600 1.600 21,600 +0.03(+1.91%)
Dec 03, 2014 1.600 1.600 1.540 1.570 23,335 -0.12(-7.10%)
Dec 02, 2014 1.690 1.690 1.690 1.690 400 +0.05(+3.05%)
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.