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

Sierra Metals Inc (TSX: SMT )

0.8800 +0.0300 (+3.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 28, 2020 1.880 1.880 1.750 1.800 46,427 -0.20(-10.00%)
Feb 27, 2020 2.060 2.060 1.950 2.000 2,000 -0.06(-2.91%)
Feb 26, 2020 2.120 2.130 2.010 2.060 4,320 -0.04(-1.90%)
Feb 25, 2020 2.190 2.280 2.040 2.100 7,895 -0.19(-8.30%)
Feb 24, 2020 2.300 2.300 2.250 2.290 29,845 -0.01(-0.43%)
Feb 21, 2020 2.220 2.340 2.220 2.300 17,880 +0.11(+5.02%)
Feb 20, 2020 2.160 2.190 2.140 2.190 49,860 +0.02(+0.92%)
Feb 19, 2020 2.140 2.170 2.110 2.170 37,328 +0.04(+1.88%)
Feb 18, 2020 2.100 2.160 2.070 2.130 6,394 +0.12(+5.97%)
Feb 14, 2020 2.010 2.010 2.010 0 +0.00(+0.00%)
Feb 13, 2020 2.100 2.110 2.000 2.010 17,527 -0.09(-4.29%)
Feb 12, 2020 2.090 2.100 2.090 2.100 500 +0.03(+1.45%)
Feb 11, 2020 2.100 2.100 2.070 2.070 2,000 -0.05(-2.36%)
Feb 10, 2020 2.110 2.120 2.110 2.120 5,107 +0.00(+0.00%)
Feb 07, 2020 2.080 2.120 2.080 2.120 2,946 +0.02(+0.95%)
Feb 06, 2020 2.240 2.240 2.100 2.100 3,300 -0.15(-6.67%)
Feb 05, 2020 2.270 2.270 2.250 2.250 1,400 -0.03(-1.32%)
Feb 04, 2020 2.110 2.300 2.110 2.280 9,297 +0.15(+7.04%)
Feb 03, 2020 2.120 2.140 2.120 2.130 860 +0.01(+0.47%)
Jan 31, 2020 2.160 2.160 2.120 2.120 600 -0.05(-2.30%)
Jan 30, 2020 2.230 2.260 2.130 2.170 5,000 -0.07(-3.13%)
Jan 29, 2020 2.220 2.240 2.220 2.240 8,583 +0.00(+0.00%)
Jan 28, 2020 2.050 2.240 2.050 2.240 8,596 +0.15(+7.18%)
Jan 27, 2020 2.000 2.210 2.000 2.090 8,186 -0.03(-1.42%)
Jan 24, 2020 2.140 2.140 2.090 2.120 9,600 -0.03(-1.40%)
Jan 23, 2020 2.110 2.170 2.110 2.150 1,000 +0.06(+2.87%)
Jan 22, 2020 2.200 2.220 2.090 2.090 2,400 -0.01(-0.48%)
Jan 21, 2020 2.180 2.200 2.100 2.100 5,315 +0.00(+0.00%)
Jan 20, 2020 2.110 2.110 2.020 2.100 5,984 -0.13(-5.83%)
Jan 17, 2020 2.260 2.260 2.210 2.230 10,100 -0.03(-1.33%)
Jan 16, 2020 2.200 2.260 2.200 2.260 21,081 +0.06(+2.73%)
Jan 15, 2020 2.250 2.270 2.180 2.200 7,900 -0.07(-3.08%)
Jan 14, 2020 2.240 2.270 2.200 2.270 11,804 +0.07(+3.18%)
Jan 13, 2020 2.250 2.250 2.200 2.200 1,850 -0.07(-3.08%)
Jan 10, 2020 2.310 2.310 2.170 2.270 27,026 +0.01(+0.44%)
Jan 09, 2020 2.330 2.360 2.240 2.260 12,762 -0.06(-2.59%)
Jan 08, 2020 2.260 2.340 2.200 2.320 43,368 +0.07(+3.11%)
Jan 07, 2020 2.360 2.360 2.190 2.250 8,684 -0.11(-4.66%)
Jan 06, 2020 2.350 2.400 2.270 2.360 13,750 +0.10(+4.42%)
Jan 03, 2020 2.410 2.500 2.240 2.260 12,674 -0.03(-1.31%)
Jan 02, 2020 2.100 2.340 2.100 2.290 27,516 +0.11(+5.05%)
Dec 31, 2019 2.180 2.180 2.180 0 +0.03(+1.40%)
Dec 30, 2019 1.760 2.180 1.760 2.150 1,090,713 +0.03(+1.42%)
Dec 27, 2019 2.100 2.180 2.090 2.120 8,587 +0.03(+1.44%)
Dec 24, 2019 2.090 2.090 2.090 0 -0.04(-1.88%)
Dec 23, 2019 1.930 2.130 1.900 2.130 20,127 +0.20(+10.36%)
Dec 20, 2019 1.800 1.930 1.800 1.930 4,708 +0.08(+4.32%)
Dec 19, 2019 1.910 1.910 1.850 1.850 13,900 -0.07(-3.65%)
Dec 18, 2019 1.900 1.920 1.870 1.920 5,437 +0.01(+0.52%)
Dec 17, 2019 1.860 1.910 1.860 1.910 3,000 +0.04(+2.14%)
Dec 16, 2019 1.880 1.880 1.870 1.870 400 -0.02(-1.06%)
Dec 13, 2019 1.950 1.950 1.890 1.890 204,900 -0.07(-3.57%)
Dec 12, 2019 1.900 2.110 1.900 1.960 11,918 +0.03(+1.55%)
Dec 11, 2019 1.980 1.990 1.920 1.930 25,104 -0.03(-1.53%)
Dec 10, 2019 1.950 1.960 1.950 1.960 700 +0.00(+0.00%)
Dec 09, 2019 1.860 1.960 1.860 1.960 102,227 +0.07(+3.70%)
Dec 06, 2019 1.800 1.890 1.800 1.890 4,588 +0.09(+5.00%)
Dec 05, 2019 1.800 1.800 1.800 1.800 660 +0.02(+1.12%)
Dec 04, 2019 1.790 1.830 1.780 1.780 5,800 -0.01(-0.56%)
Dec 03, 2019 1.710 1.800 1.710 1.790 51,933 +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.