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

Sierra Metals Inc (TSX: SMT )

0.8600 -0.0100 (-1.15%)
Streaming Delayed Price Updated: 12:12 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 (%)
Aug 31, 2015 0.7500 1.000 1.000 1.000 38,400 +0.00(+0.00%)
Aug 28, 2015 1.010 1.050 1.000 1.000 7,028 +0.00(+0.00%)
Aug 27, 2015 1.010 1.010 1.000 1.000 20,000 +0.00(+0.00%)
Aug 26, 2015 1.000 1.000 1.000 1.000 8,000 +0.00(+0.00%)
Aug 25, 2015 1.050 1.050 1.000 1.000 6,157 +0.00(+0.00%)
Aug 24, 2015 1.000 1.050 1.000 1.000 36,020 -0.03(-2.91%)
Aug 21, 2015 1.030 1.030 1.030 1.030 1,000 -0.01(-0.96%)
Aug 19, 2015 0.7300 1.040 1.040 1.040 34,800 +0.04(+4.00%)
Aug 18, 2015 1.000 1.000 1.000 1.000 21,300 +0.01(+1.01%)
Aug 17, 2015 1.000 1.040 0.9900 0.9900 23,506 +0.02(+2.06%)
Aug 14, 2015 0.9900 0.9900 0.9700 0.9700 4,100 -0.04(-3.96%)
Aug 13, 2015 1.030 1.030 1.010 1.010 1,500 -0.04(-3.81%)
Aug 12, 2015 1.070 1.070 0.8400 1.050 15,900 -0.01(-0.94%)
Aug 10, 2015 0.8200 1.060 1.060 1.060 89,600 -0.14(-11.67%)
Aug 06, 2015 0.8600 1.200 1.200 1.200 29,200 +0.19(+18.81%)
Aug 05, 2015 1.210 1.210 1.010 1.010 65,390 -0.23(-18.55%)
Aug 04, 2015 1.250 1.250 1.240 1.240 22,600 +0.01(+0.81%)
Jul 31, 2015 0.8400 1.230 1.230 1.230 32,400 +0.00(+0.00%)
Jul 29, 2015 0.8200 1.230 1.230 1.230 45,400 +0.00(+0.00%)
Jul 28, 2015 1.230 1.230 1.220 1.230 17,119 -0.02(-1.60%)
Jul 27, 2015 1.240 1.250 1.240 1.250 4,214 -0.05(-3.85%)
Jul 24, 2015 1.240 1.300 1.240 1.300 1,200 +0.01(+0.78%)
Jul 23, 2015 1.310 1.310 1.280 1.290 30,700 -0.02(-1.53%)
Jul 21, 2015 0.9200 1.310 1.310 1.310 20,700 +0.04(+3.15%)
Jul 20, 2015 1.300 1.300 1.270 1.270 742 -0.07(-5.22%)
Jul 17, 2015 1.330 1.340 1.330 1.340 2,100 +0.00(+0.00%)
Jul 16, 2015 1.330 1.340 1.330 1.340 24,031 +0.00(+0.00%)
Jul 15, 2015 1.380 1.380 1.340 1.340 2,534 +0.00(+0.00%)
Jul 14, 2015 1.340 1.340 1.330 1.340 62,990 +0.01(+0.75%)
Jul 13, 2015 1.340 1.340 1.330 1.330 17,000 -0.02(-1.48%)
Jul 09, 2015 0.9000 1.350 1.350 1.350 21,200 -0.02(-1.46%)
Jul 08, 2015 1.320 1.370 1.320 1.370 1,713 +0.02(+1.48%)
Jul 07, 2015 1.410 1.420 1.350 1.350 23,455 -0.13(-8.78%)
Jul 02, 2015 0.9800 1.480 1.480 1.480 18,600 -0.05(-3.27%)
Jun 30, 2015 0.9700 1.530 1.530 1.530 16,500 +0.01(+0.66%)
Jun 29, 2015 1.510 1.520 1.510 1.520 963 -0.04(-2.56%)
Jun 26, 2015 1.560 1.560 1.560 1.560 511 -0.04(-2.50%)
Jun 25, 2015 1.550 1.600 1.550 1.600 10,111 +0.10(+6.67%)
Jun 24, 2015 1.500 1.500 1.500 1.500 4,669 -0.05(-3.23%)
Jun 23, 2015 1.450 1.550 1.450 1.550 1,417 +0.10(+6.90%)
Jun 22, 2015 1.450 1.450 1.450 1.450 6,520 +0.03(+2.11%)
Jun 19, 2015 1.500 1.500 1.420 1.420 24,200 -0.12(-7.79%)
Jun 18, 2015 1.580 1.580 1.540 1.540 1,357 -0.04(-2.53%)
Jun 17, 2015 1.420 1.580 1.420 1.580 47,014 +0.16(+11.27%)
Jun 16, 2015 1.440 1.440 1.420 1.420 20,200 -0.02(-1.39%)
Jun 15, 2015 1.440 1.440 1.440 1.440 348 +0.03(+2.13%)
Jun 11, 2015 1.410 1.410 1.410 1.410 50,000 +0.00(+0.00%)
Jun 10, 2015 1.420 1.420 1.410 1.410 9,425 +0.00(+0.00%)
Jun 09, 2015 1.400 1.410 1.400 1.410 4,200 +0.01(+0.71%)
Jun 08, 2015 1.410 1.410 1.400 1.400 115,888 -0.01(-0.71%)
Jun 05, 2015 1.450 1.450 1.400 1.410 81,083 -0.07(-4.73%)
Jun 04, 2015 1.500 1.500 1.480 1.480 9,557 -0.02(-1.33%)
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.