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

Sierra Metals Inc (TSX: SMT )

0.9300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 29, 2017 2.970 2.970 2.970 0 -0.01(-0.34%)
Dec 28, 2017 2.980 2.980 2.980 2.980 1,000 +0.01(+0.34%)
Dec 27, 2017 3.000 3.050 2.970 2.970 11,714 +0.00(+0.00%)
Dec 22, 2017 2.950 2.985 2.950 2.970 7,044 +0.01(+0.34%)
Dec 21, 2017 2.960 2.960 2.960 2.960 862 -0.01(-0.34%)
Dec 20, 2017 2.960 3.000 2.950 2.970 6,300 +0.02(+0.68%)
Dec 19, 2017 2.920 2.990 2.850 2.950 9,297 +0.14(+4.98%)
Dec 18, 2017 2.850 2.850 2.800 2.810 20,513 +0.06(+2.18%)
Dec 15, 2017 2.890 2.910 2.750 2.750 38,984 -0.13(-4.51%)
Dec 14, 2017 2.900 2.900 2.810 2.880 660,356 -0.03(-1.03%)
Dec 13, 2017 2.900 2.920 2.900 2.910 10,900 +0.00(+0.00%)
Dec 12, 2017 2.920 2.920 2.910 2.910 11,250 -0.01(-0.34%)
Dec 11, 2017 2.940 2.940 2.910 2.920 20,728 -0.03(-1.02%)
Dec 08, 2017 2.950 2.960 2.940 2.950 17,200 +0.01(+0.34%)
Dec 07, 2017 2.930 2.950 2.930 2.940 15,200 +0.02(+0.68%)
Dec 06, 2017 2.990 2.990 2.850 2.920 22,200 -0.01(-0.34%)
Dec 05, 2017 2.960 2.960 2.930 2.930 1,917 -0.02(-0.68%)
Dec 04, 2017 3.000 3.000 2.900 2.950 41,650 -0.10(-3.28%)
Dec 01, 2017 3.080 3.100 3.050 3.050 22,100 -0.04(-1.29%)
Nov 30, 2017 3.100 3.100 3.080 3.090 500 -0.10(-3.13%)
Nov 29, 2017 3.080 3.250 3.040 3.190 7,600 +0.14(+4.59%)
Nov 28, 2017 3.040 3.090 3.030 3.050 5,600 +0.01(+0.33%)
Nov 24, 2017 3.040 3.040 3.040 0 -0.04(-1.30%)
Nov 22, 2017 3.080 3.080 3.080 0 +0.03(+0.98%)
Nov 21, 2017 3.050 3.050 3.050 3.050 1,500 +0.01(+0.33%)
Nov 20, 2017 3.000 3.050 3.000 3.040 5,100 -0.03(-0.98%)
Nov 16, 2017 3.070 3.070 3.070 0 -0.02(-0.65%)
Nov 15, 2017 3.160 3.160 3.090 3.090 3,550 -0.07(-2.22%)
Nov 14, 2017 3.260 3.260 3.160 3.160 1,600 -0.31(-8.93%)
Nov 10, 2017 3.470 3.470 3.470 0 +0.09(+2.66%)
Nov 09, 2017 3.380 3.610 3.380 3.380 15,382 +0.13(+4.00%)
Nov 07, 2017 3.250 3.250 3.250 0 -0.07(-2.11%)
Nov 06, 2017 3.300 3.350 3.300 3.320 11,709 +0.03(+0.91%)
Nov 03, 2017 3.190 3.300 3.190 3.290 1,200 +0.11(+3.46%)
Nov 02, 2017 3.180 3.180 3.180 3.180 1,000 -0.04(-1.24%)
Nov 01, 2017 3.140 3.220 3.140 3.220 16,600 +0.08(+2.55%)
Oct 31, 2017 3.110 3.140 3.090 3.140 26,000 +0.00(+0.00%)
Oct 30, 2017 3.140 3.150 3.100 3.140 3,500 +0.09(+2.95%)
Oct 27, 2017 3.150 3.150 3.050 3.050 18,450 -0.05(-1.61%)
Oct 26, 2017 3.140 3.150 3.100 3.100 2,600 +0.00(+0.00%)
Oct 25, 2017 3.110 3.150 3.100 3.100 9,200 +0.00(+0.00%)
Oct 24, 2017 3.110 3.130 3.050 3.100 48,800 -0.01(-0.32%)
Oct 23, 2017 3.150 3.150 3.080 3.110 4,300 -0.02(-0.64%)
Oct 20, 2017 3.100 3.130 3.050 3.130 15,608 +0.03(+0.97%)
Oct 19, 2017 3.100 3.100 3.090 3.100 14,116 +0.00(+0.00%)
Oct 18, 2017 3.130 3.150 3.100 3.100 14,503 -0.03(-0.96%)
Oct 17, 2017 3.190 3.190 3.130 3.130 5,400 -0.06(-1.73%)
Oct 16, 2017 3.180 3.185 3.180 3.185 1,200 +0.00(+0.16%)
Oct 13, 2017 3.160 3.180 3.150 3.180 1,750 +0.00(+0.00%)
Oct 12, 2017 3.160 3.180 3.130 3.180 2,700 +0.03(+0.95%)
Oct 11, 2017 3.220 3.220 3.110 3.150 8,666 -0.11(-3.37%)
Oct 10, 2017 3.230 3.260 3.230 3.260 1,442 +0.06(+1.87%)
Oct 06, 2017 3.250 3.250 3.150 3.200 12,100 -0.08(-2.44%)
Oct 05, 2017 3.280 3.300 3.280 3.280 8,900 +0.04(+1.23%)
Oct 04, 2017 3.220 3.250 3.160 3.240 3,742 +0.06(+1.89%)
Oct 03, 2017 3.250 3.260 3.170 3.180 15,025 -0.05(-1.55%)
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.