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 (%)
Aug 31, 2016 1.880 2.080 1.880 1.950 21,800 -0.05(-2.50%)
Aug 30, 2016 2.000 2.010 1.900 2.000 65,614 +0.04(+2.04%)
Aug 29, 2016 2.000 2.000 1.900 1.960 16,539 -0.04(-2.00%)
Aug 26, 2016 1.960 2.000 1.900 2.000 14,345 +0.20(+11.11%)
Aug 25, 2016 2.000 2.000 1.780 1.800 24,235 -0.01(-0.55%)
Aug 24, 2016 2.030 2.040 1.810 1.810 78,014 -0.21(-10.40%)
Aug 23, 2016 2.020 2.040 2.000 2.020 34,832 +0.04(+2.02%)
Aug 22, 2016 2.140 2.140 1.955 1.980 11,557 -0.09(-4.35%)
Aug 19, 2016 2.100 2.100 2.000 2.070 60,639 -0.04(-1.90%)
Aug 18, 2016 2.110 2.140 2.020 2.110 27,620 +0.05(+2.43%)
Aug 17, 2016 1.850 2.190 1.750 2.060 80,146 +0.21(+11.35%)
Aug 16, 2016 1.780 1.850 1.730 1.850 23,895 +0.07(+3.93%)
Aug 15, 2016 1.760 1.810 1.760 1.780 3,044 -0.02(-1.11%)
Aug 12, 2016 1.800 1.800 1.800 1.800 5,000 +0.00(+0.00%)
Aug 11, 2016 1.800 1.800 1.720 1.800 59,774 +0.00(+0.00%)
Aug 10, 2016 1.780 1.800 1.780 1.800 14,044 +0.01(+0.56%)
Aug 09, 2016 1.750 1.800 1.710 1.790 66,172 +0.04(+2.29%)
Aug 08, 2016 1.750 1.750 1.650 1.750 7,631 +0.05(+2.94%)
Aug 05, 2016 1.630 1.700 1.630 1.700 2,953 +0.00(+0.00%)
Aug 04, 2016 1.700 1.700 1.600 1.700 11,006 +0.00(+0.00%)
Aug 03, 2016 1.670 1.700 1.570 1.700 16,056 +0.05(+3.03%)
Aug 02, 2016 1.620 1.650 1.600 1.650 31,293 +0.10(+6.45%)
Jul 29, 2016 4.490 1.550 1.550 1.550 16,600 -0.03(-1.90%)
Jul 28, 2016 1.650 1.650 1.490 1.580 32,197 +0.13(+8.97%)
Jul 27, 2016 1.450 1.490 1.450 1.450 1,628 +0.00(+0.00%)
Jul 26, 2016 1.500 1.500 1.450 1.450 1,300 +0.00(+0.00%)
Jul 25, 2016 1.450 1.460 1.430 1.450 8,400 -0.03(-2.03%)
Jul 22, 2016 1.480 1.480 1.480 1.480 1,100 +0.06(+4.23%)
Jul 21, 2016 1.430 1.480 1.400 1.420 12,168 -0.01(-0.70%)
Jul 20, 2016 1.550 1.550 1.430 1.430 24,680 -0.17(-10.63%)
Jul 19, 2016 1.630 1.640 1.550 1.600 12,801 -0.01(-0.62%)
Jul 18, 2016 1.630 1.630 1.610 1.610 500 +0.05(+3.21%)
Jul 15, 2016 1.550 1.600 1.530 1.560 18,285 +0.03(+1.96%)
Jul 14, 2016 1.510 1.540 1.450 1.530 53,135 -0.02(-1.29%)
Jul 13, 2016 1.500 1.550 1.500 1.550 55,840 -0.02(-1.27%)
Jul 12, 2016 1.500 1.570 1.500 1.570 103,600 +0.07(+4.67%)
Jul 11, 2016 1.360 1.550 1.340 1.500 58,057 +0.17(+12.78%)
Jul 08, 2016 1.360 1.360 1.330 1.330 700 +0.00(+0.00%)
Jul 07, 2016 1.370 1.370 1.300 1.330 24,867 +0.03(+2.31%)
Jul 05, 2016 1.380 1.380 1.290 1.300 62,578 -0.06(-4.41%)
Jul 04, 2016 1.320 1.390 1.320 1.360 19,920 +0.05(+3.82%)
Jun 30, 2016 4.420 1.310 1.310 1.310 38,800 +0.01(+0.77%)
Jun 29, 2016 1.310 1.320 1.300 1.300 109,500 +0.05(+4.00%)
Jun 28, 2016 1.250 1.290 1.250 1.250 1,200 -0.01(-0.79%)
Jun 27, 2016 1.300 1.300 1.210 1.260 21,616 -0.02(-1.56%)
Jun 24, 2016 1.370 1.380 1.250 1.280 47,627 -0.02(-1.54%)
Jun 23, 2016 1.290 1.340 1.290 1.300 25,510 +0.01(+0.78%)
Jun 22, 2016 1.300 1.310 1.270 1.290 72,300 +0.00(+0.00%)
Jun 21, 2016 1.310 1.310 1.260 1.290 12,783 -0.01(-0.77%)
Jun 20, 2016 1.400 1.400 1.280 1.300 50,350 +0.00(+0.00%)
Jun 17, 2016 1.600 1.600 1.300 1.300 117,645 -0.25(-16.13%)
Jun 16, 2016 1.690 1.700 1.550 1.550 65,100 -0.10(-6.06%)
Jun 15, 2016 1.700 1.700 1.650 1.650 23,102 -0.05(-2.94%)
Jun 14, 2016 1.700 1.700 1.650 1.700 6,250 +0.00(+0.00%)
Jun 13, 2016 1.700 1.700 1.700 1.700 3,600 +0.00(+0.00%)
Jun 10, 2016 1.650 1.750 1.650 1.700 80,948 +0.05(+3.03%)
Jun 09, 2016 1.600 1.650 1.580 1.650 16,600 +0.04(+2.48%)
Jun 08, 2016 1.610 1.650 1.570 1.610 13,600 +0.11(+7.33%)
Jun 07, 2016 1.450 1.500 1.450 1.500 987 -0.07(-4.46%)
Jun 06, 2016 1.510 1.650 1.510 1.570 26,700 +0.15(+10.56%)
Jun 03, 2016 1.510 1.510 1.410 1.420 7,150 -0.06(-4.05%)
Jun 02, 2016 1.430 1.500 1.430 1.480 2,500 +0.05(+3.50%)
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.