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 (%)
Jul 31, 2018 3.420 3.550 3.390 3.550 6,100 +0.13(+3.80%)
Jul 30, 2018 3.300 3.430 3.290 3.420 13,331 +0.00(+0.00%)
Jul 27, 2018 25 +0.00(+0.00%)
Jul 25, 2018 3.370 3.370 3.370 25 -0.11(-3.16%)
Jul 23, 2018 3.480 3.480 3.480 17 +0.05(+1.46%)
Jul 19, 2018 3.430 3.430 3.430 0 -0.02(-0.58%)
Jul 17, 2018 3.450 3.450 3.450 0 +0.10(+2.99%)
Jul 16, 2018 3.440 3.440 3.350 3.350 516 -0.05(-1.47%)
Jul 13, 2018 3.390 3.400 3.390 3.400 300 +0.06(+1.80%)
Jul 12, 2018 3.350 3.350 3.340 3.340 1,200 +0.00(+0.00%)
Jul 10, 2018 3.340 3.340 3.340 0 +0.00(+0.00%)
Jul 09, 2018 3.340 3.340 3.310 3.340 4,700 +0.01(+0.30%)
Jul 06, 2018 3.320 3.400 3.310 3.330 16,800 -0.09(-2.63%)
Jul 05, 2018 3.510 3.510 3.420 3.420 3,050 -0.03(-0.87%)
Jul 03, 2018 3.450 3.450 3.450 0 +0.03(+0.88%)
Jun 29, 2018 3.420 3.420 3.420 0 -0.15(-4.20%)
Jun 27, 2018 3.570 3.570 3.570 0 -0.02(-0.56%)
Jun 26, 2018 3.490 3.590 3.420 3.590 7,300 +0.17(+4.97%)
Jun 25, 2018 3.470 3.470 3.420 3.420 2,700 +0.00(+0.00%)
Jun 21, 2018 3.420 3.420 3.420 0 +0.00(+0.00%)
Jun 20, 2018 3.420 3.420 3.420 3.420 305 +0.11(+3.32%)
Jun 19, 2018 3.310 3.310 3.310 3.310 750 -0.11(-3.22%)
Jun 18, 2018 3.460 3.510 3.400 3.420 21,200 -0.03(-0.87%)
Jun 15, 2018 3.530 3.530 3.450 3.450 23,726 -0.08(-2.27%)
Jun 14, 2018 3.640 3.640 3.530 3.530 2,842 -0.02(-0.56%)
Jun 13, 2018 3.510 3.550 3.510 3.550 928 -0.04(-1.11%)
Jun 12, 2018 3.520 3.590 3.520 3.590 5,100 +0.02(+0.56%)
Jun 11, 2018 3.560 3.570 3.540 3.570 24,122 -0.07(-1.92%)
Jun 08, 2018 3.640 3.640 3.640 3.640 800 +0.00(+0.00%)
Jun 07, 2018 3.630 3.700 3.630 3.640 5,900 +0.06(+1.68%)
Jun 06, 2018 3.460 3.590 3.460 3.580 703 +0.13(+3.77%)
Jun 04, 2018 3.450 3.450 3.450 0 -0.02(-0.58%)
Jun 01, 2018 3.840 3.840 3.470 3.470 15,879 -0.08(-2.25%)
May 31, 2018 3.640 3.640 3.550 3.550 2,714 -0.08(-2.20%)
May 30, 2018 3.650 3.700 3.590 3.630 9,178 -0.04(-1.09%)
May 29, 2018 3.660 3.700 3.660 3.670 19,561 -0.18(-4.68%)
May 28, 2018 3.720 3.850 3.720 3.850 3,116 +0.18(+4.90%)
May 25, 2018 3.720 3.730 3.500 3.670 3,900 +0.07(+1.94%)
May 24, 2018 3.600 3.600 3.550 3.600 674 +0.00(+0.00%)
May 23, 2018 3.600 3.600 3.600 3.600 3,090 +0.12(+3.45%)
May 22, 2018 3.570 3.570 3.480 3.480 420 -0.03(-0.85%)
May 18, 2018 3.510 3.510 3.510 0 +0.14(+4.15%)
May 17, 2018 3.420 3.420 3.340 3.370 8,392 -0.17(-4.80%)
May 16, 2018 3.640 3.640 3.530 3.540 2,200 +0.11(+3.21%)
May 15, 2018 3.490 3.590 3.430 3.430 9,242 -0.11(-3.11%)
May 14, 2018 3.500 3.540 3.500 3.540 700 +0.03(+0.85%)
May 11, 2018 3.600 3.650 3.510 3.510 5,215 -0.09(-2.50%)
May 10, 2018 3.560 3.600 3.540 3.600 6,100 -0.01(-0.28%)
May 09, 2018 3.590 3.610 3.500 3.610 19,350 +0.06(+1.69%)
May 08, 2018 3.510 3.550 3.390 3.550 33,400 +0.16(+4.72%)
May 07, 2018 3.470 3.480 3.290 3.390 6,530 +0.06(+1.80%)
May 04, 2018 3.320 3.340 3.300 3.330 12,730 +0.03(+0.91%)
May 03, 2018 3.330 3.390 3.290 3.300 36,900 +0.03(+0.92%)
May 02, 2018 3.440 3.440 3.270 3.270 19,300 -0.25(-7.10%)
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.