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 31, 2020 4.210 4.210 4.210 0 -0.08(-1.86%)
Dec 30, 2020 4.160 4.400 4.140 4.290 57,402 +0.15(+3.62%)
Dec 29, 2020 4.090 4.490 4.040 4.140 167,222 +0.22(+5.61%)
Dec 24, 2020 3.920 3.920 3.920 0 -0.12(-2.97%)
Dec 23, 2020 4.030 4.180 3.920 4.040 74,429 +0.03(+0.75%)
Dec 22, 2020 3.920 4.010 3.920 4.010 27,876 +0.09(+2.30%)
Dec 21, 2020 4.030 4.030 3.890 3.920 74,826 -0.03(-0.76%)
Dec 18, 2020 4.240 4.250 3.850 3.950 139,119 -0.23(-5.50%)
Dec 17, 2020 4.110 4.230 4.080 4.180 98,370 +0.19(+4.76%)
Dec 16, 2020 4.260 4.260 3.950 3.990 94,549 -0.10(-2.44%)
Dec 15, 2020 4.070 4.140 3.840 4.090 84,584 +0.07(+1.74%)
Dec 14, 2020 4.180 4.260 3.880 4.020 124,946 -0.13(-3.13%)
Dec 11, 2020 4.180 4.360 3.850 4.150 152,226 -0.03(-0.72%)
Dec 10, 2020 3.830 4.350 3.810 4.180 264,343 +0.37(+9.71%)
Dec 09, 2020 3.840 3.880 3.770 3.810 80,198 -0.05(-1.30%)
Dec 08, 2020 3.890 3.890 3.780 3.860 68,470 +0.05(+1.31%)
Dec 07, 2020 3.800 3.840 3.720 3.810 76,850 +0.08(+2.14%)
Dec 04, 2020 3.760 3.760 3.710 3.730 44,362 -0.04(-1.06%)
Dec 03, 2020 3.710 3.800 3.710 3.770 38,889 +0.08(+2.17%)
Dec 02, 2020 3.890 3.890 3.650 3.690 52,977 -0.08(-2.12%)
Dec 01, 2020 3.970 4.000 3.750 3.770 82,213 -0.12(-3.08%)
Nov 30, 2020 3.850 3.950 3.750 3.890 72,016 +0.04(+1.04%)
Nov 27, 2020 3.860 3.970 3.720 3.850 58,251 -0.10(-2.53%)
Nov 26, 2020 3.860 3.980 3.850 3.950 40,575 +0.19(+5.05%)
Nov 25, 2020 3.850 3.850 3.700 3.760 46,734 +0.04(+1.08%)
Nov 24, 2020 3.930 4.090 3.630 3.720 177,339 -0.01(-0.27%)
Nov 23, 2020 3.740 3.910 3.670 3.730 94,396 +0.01(+0.27%)
Nov 20, 2020 4.300 4.300 3.540 3.720 124,561 -0.22(-5.58%)
Nov 19, 2020 3.430 3.980 3.420 3.940 130,199 +0.56(+16.57%)
Nov 18, 2020 3.490 3.500 3.370 3.380 66,789 -0.01(-0.29%)
Nov 17, 2020 3.200 3.500 3.200 3.390 88,375 +0.21(+6.60%)
Nov 16, 2020 3.100 3.200 2.990 3.180 307,814 +0.10(+3.25%)
Nov 13, 2020 3.100 3.100 3.070 3.080 159,075 -0.02(-0.65%)
Nov 12, 2020 3.000 3.130 3.000 3.100 224,625 +0.20(+6.90%)
Nov 11, 2020 2.750 2.920 2.720 2.900 29,926 +0.16(+5.84%)
Nov 10, 2020 2.790 2.790 2.690 2.740 24,408 -0.05(-1.79%)
Nov 09, 2020 2.910 2.970 2.720 2.790 32,928 -0.01(-0.36%)
Nov 06, 2020 2.780 2.880 2.660 2.800 34,037 +0.02(+0.72%)
Nov 05, 2020 2.800 2.890 2.710 2.780 67,079 +0.02(+0.72%)
Nov 04, 2020 2.800 2.800 2.660 2.760 21,333 +0.09(+3.37%)
Nov 03, 2020 2.470 2.730 2.470 2.670 30,853 +0.17(+6.80%)
Nov 02, 2020 2.570 2.570 2.480 2.500 27,904 +0.00(+0.00%)
Oct 30, 2020 2.390 2.500 2.390 2.500 25,700 +0.08(+3.31%)
Oct 29, 2020 2.470 2.550 2.410 2.420 20,002 -0.03(-1.22%)
Oct 28, 2020 2.450 2.450 2.280 2.450 36,394 -0.02(-0.81%)
Oct 27, 2020 2.450 2.470 2.440 2.470 46,400 +0.02(+0.82%)
Oct 26, 2020 2.510 2.510 2.360 2.450 23,053 -0.08(-3.16%)
Oct 23, 2020 2.510 2.540 2.300 2.530 44,461 -0.01(-0.39%)
Oct 22, 2020 3.030 3.100 2.410 2.540 269,083 -0.26(-9.29%)
Oct 21, 2020 2.280 2.820 2.270 2.800 131,090 +0.63(+29.03%)
Oct 20, 2020 2.150 2.210 2.140 2.170 21,500 +0.05(+2.36%)
Oct 19, 2020 2.160 2.160 2.100 2.120 30,600 +0.01(+0.47%)
Oct 16, 2020 2.060 2.130 2.060 2.110 12,700 +0.06(+2.93%)
Oct 15, 2020 2.080 2.090 2.010 2.050 31,830 +0.00(+0.00%)
Oct 14, 2020 1.960 2.070 1.960 2.050 44,120 +0.11(+5.67%)
Oct 13, 2020 1.970 2.000 1.940 1.940 15,639 -0.04(-2.02%)
Oct 09, 2020 1.980 1.980 1.980 0 +0.03(+1.54%)
Oct 08, 2020 2.040 2.060 1.950 1.950 13,700 -0.08(-3.94%)
Oct 07, 2020 1.950 2.140 1.950 2.030 31,100 +0.08(+4.10%)
Oct 06, 2020 1.930 1.950 1.920 1.950 9,600 +0.03(+1.56%)
Oct 05, 2020 2.000 2.000 1.920 1.920 10,200 -0.03(-1.54%)
Oct 02, 2020 1.950 1.980 1.910 1.950 61,100 -0.01(-0.51%)
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.