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

Sierra Metals Inc (TSX: SMT )

0.8500 UNCHANGED
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 (%)
Jun 30, 2014 2.900 1.630 1.630 1.630 176,000 -0.07(-4.12%)
Jun 27, 2014 1.700 1.700 1.670 1.700 5,655 +0.05(+3.03%)
Jun 26, 2014 1.870 1.880 1.650 1.650 13,732 -0.21(-11.29%)
Jun 25, 2014 1.840 1.860 1.840 1.860 6,450 +0.02(+1.09%)
Jun 24, 2014 1.850 1.890 1.840 1.840 21,140 +0.09(+5.14%)
Jun 23, 2014 1.660 1.800 1.660 1.750 9,215 +0.13(+8.02%)
Jun 20, 2014 1.700 1.720 1.620 1.620 17,476 -0.06(-3.57%)
Jun 19, 2014 1.690 1.690 1.580 1.680 19,835 +0.09(+5.66%)
Jun 18, 2014 1.620 1.620 1.580 1.590 6,085 -0.16(-9.14%)
Jun 17, 2014 1.750 1.750 1.750 1.750 2,571 -0.01(-0.57%)
Jun 16, 2014 1.800 1.800 1.760 1.760 2,230 -0.13(-6.88%)
Jun 13, 2014 1.890 1.900 1.890 1.890 6,200 +0.00(+0.00%)
Jun 12, 2014 1.820 1.890 1.820 1.890 1,594 -0.01(-0.53%)
Jun 11, 2014 1.900 1.900 1.900 1.900 2,982 +0.00(+0.00%)
Jun 10, 2014 1.720 1.910 1.720 1.900 5,442 +0.18(+10.47%)
Jun 06, 2014 1.890 1.890 1.710 1.720 7,457 +0.01(+0.58%)
Jun 05, 2014 1.520 1.900 1.520 1.710 22,100 +0.25(+17.12%)
Jun 04, 2014 1.460 1.460 1.460 1.460 365 +0.01(+0.69%)
Jun 03, 2014 1.450 1.450 1.450 1.450 18,539 -0.01(-0.68%)
Jun 02, 2014 1.450 1.470 1.450 1.460 39,602 +0.01(+0.69%)
May 30, 2014 1.460 1.480 1.450 1.450 24,710 -0.01(-0.68%)
May 29, 2014 1.540 1.540 1.410 1.460 17,220 -0.08(-5.19%)
May 28, 2014 1.600 1.620 1.540 1.540 57,232 -0.03(-1.91%)
May 27, 2014 1.530 1.570 1.530 1.570 14,912 +0.02(+1.29%)
May 26, 2014 1.570 1.570 1.550 1.550 25,100 +0.00(+0.00%)
May 23, 2014 1.600 1.600 1.550 1.550 101,400 -0.04(-2.52%)
May 22, 2014 1.560 1.590 1.560 1.590 13,830 +0.03(+1.92%)
May 21, 2014 1.550 1.560 1.550 1.560 5,890 +0.00(+0.00%)
May 20, 2014 1.650 1.650 1.550 1.560 22,700 -0.06(-3.70%)
May 16, 2014 4.090 1.620 1.620 1.620 2,175,700 +0.01(+0.62%)
May 15, 2014 1.580 1.690 1.550 1.610 82,873 -0.01(-0.62%)
May 14, 2014 1.650 1.650 1.600 1.620 41,264 -0.03(-1.82%)
May 13, 2014 1.630 1.660 1.620 1.650 8,329 +0.02(+1.23%)
May 12, 2014 1.650 1.650 1.630 1.630 446 +0.02(+1.24%)
May 09, 2014 1.660 1.660 1.610 1.610 160,640 -0.07(-4.17%)
May 08, 2014 1.680 1.680 1.650 1.680 43,505 +0.00(+0.00%)
May 07, 2014 1.700 1.700 1.680 1.680 934 -0.02(-1.18%)
May 06, 2014 1.700 1.700 1.700 1.700 11,286 +0.00(+0.00%)
May 05, 2014 1.700 1.700 1.700 1.700 2,004 +0.02(+1.19%)
May 02, 2014 1.700 1.700 1.680 1.680 4,512 +0.00(+0.00%)
May 01, 2014 1.680 1.680 1.680 1.680 10,530 -0.02(-1.18%)
Apr 30, 2014 1.700 1.740 1.700 1.700 9,488 +0.03(+1.80%)
Apr 29, 2014 1.650 1.670 1.650 1.670 3,477 +0.02(+1.21%)
Apr 28, 2014 1.660 1.660 1.650 1.650 8,375 -0.03(-1.79%)
Apr 25, 2014 1.680 1.680 1.680 1.680 2,400 +0.02(+1.20%)
Apr 24, 2014 1.680 1.680 1.660 1.660 7,075 -0.02(-1.19%)
Apr 23, 2014 1.680 1.680 1.680 1.680 1,034 -0.01(-0.59%)
Apr 22, 2014 1.700 1.700 1.690 1.690 13,205 +0.01(+0.60%)
Apr 21, 2014 1.680 1.680 1.660 1.680 2,174 +0.02(+1.20%)
Apr 17, 2014 4.540 1.660 1.660 1.660 157,200 -0.05(-2.92%)
Apr 16, 2014 1.710 1.710 1.660 1.710 5,503 -0.02(-1.16%)
Apr 15, 2014 1.700 1.730 1.700 1.730 3,935 +0.06(+3.59%)
Apr 14, 2014 1.660 1.680 1.660 1.670 8,997 +0.02(+1.21%)
Apr 11, 2014 1.690 1.690 1.650 1.650 20,700 +0.00(+0.00%)
Apr 10, 2014 1.650 1.650 1.650 1.650 4,600 -0.01(-0.60%)
Apr 09, 2014 1.680 1.680 1.660 1.660 10,171 -0.02(-1.19%)
Apr 08, 2014 1.680 1.700 1.680 1.680 53,830 -0.02(-1.18%)
Apr 07, 2014 1.700 1.700 1.700 1.700 10,000 +0.02(+1.19%)
Apr 02, 2014 4.880 1.680 1.680 1.680 129 -0.01(-0.59%)
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.