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 (%)
Apr 30, 2015 1.490 1.500 1.450 1.500 2,100,100 +0.04(+2.74%)
Apr 28, 2015 1.180 1.460 1.460 1.460 50 -0.09(-5.81%)
Apr 23, 2015 1.200 1.550 1.550 1.550 104,700 +0.05(+3.33%)
Apr 22, 2015 1.480 1.500 1.480 1.500 20,300 +0.00(+0.00%)
Apr 21, 2015 1.500 1.500 1.500 1.500 37,700 -0.05(-3.23%)
Apr 20, 2015 1.550 1.550 1.550 1.550 7,021 +0.05(+3.33%)
Apr 17, 2015 1.500 1.500 1.500 1.500 29,457 +0.00(+0.00%)
Apr 16, 2015 1.550 1.550 1.490 1.500 79,913 -0.03(-1.96%)
Apr 15, 2015 1.580 1.580 1.530 1.530 14,060 -0.07(-4.38%)
Apr 14, 2015 1.600 1.600 1.560 1.600 83,781 +0.00(+0.00%)
Apr 13, 2015 1.520 1.600 1.520 1.600 34,166 +0.07(+4.58%)
Apr 09, 2015 1.240 1.530 1.530 1.530 87 -0.01(-0.65%)
Apr 08, 2015 1.510 1.540 1.500 1.540 28,340 +0.05(+3.36%)
Apr 07, 2015 1.560 1.560 1.450 1.490 63,000 -0.07(-4.49%)
Apr 06, 2015 1.550 1.560 1.550 1.560 11,208 +0.02(+1.30%)
Apr 02, 2015 1.190 1.540 1.540 1.540 6,900 +0.00(+0.00%)
Apr 01, 2015 1.540 1.540 1.540 1.540 10,000 -0.03(-1.91%)
Mar 30, 2015 1.260 1.570 1.570 1.570 64 -0.03(-1.88%)
Mar 27, 2015 1.600 1.600 1.600 1.600 4,500 +0.00(+0.00%)
Mar 26, 2015 1.600 1.600 1.600 1.600 1,000 +0.00(+0.00%)
Mar 25, 2015 1.550 1.600 1.550 1.600 84,152 +0.15(+10.34%)
Mar 24, 2015 1.450 1.450 1.450 1.450 917 -0.10(-6.45%)
Mar 18, 2015 1.220 1.550 1.550 1.550 80 +0.00(+0.00%)
Mar 16, 2015 1.200 1.550 1.550 1.550 33 -0.01(-0.64%)
Mar 13, 2015 1.570 1.570 1.560 1.560 6,500 +0.01(+0.65%)
Mar 12, 2015 1.510 1.550 1.510 1.550 8,477 +0.06(+4.03%)
Mar 09, 2015 1.380 1.490 1.490 1.490 56,300 +0.02(+1.36%)
Mar 06, 2015 1.430 1.540 1.420 1.470 3,301 +0.00(+0.00%)
Mar 05, 2015 1.470 1.470 1.470 1.470 5,260 +0.03(+2.08%)
Mar 04, 2015 1.440 1.440 1.440 1.440 7,800 +0.01(+0.70%)
Mar 03, 2015 1.290 1.390 1.390 1.430 1,220 +0.04(+2.88%)
Mar 02, 2015 1.400 1.400 1.370 1.390 964 -0.02(-1.42%)
Feb 27, 2015 1.440 1.440 1.380 1.410 4,746 -0.09(-6.00%)
Feb 26, 2015 1.500 1.500 1.490 1.500 31,474 +0.04(+2.74%)
Feb 24, 2015 1.220 1.460 1.460 1.460 45 +0.01(+0.69%)
Feb 20, 2015 1.260 1.450 1.450 1.450 145,000 -0.03(-2.03%)
Feb 18, 2015 1.250 1.480 1.480 1.480 161 +0.02(+1.37%)
Feb 17, 2015 1.530 1.530 1.460 1.460 12,252 -0.06(-3.95%)
Feb 13, 2015 1.310 1.520 1.520 1.520 73,100 +0.00(+0.00%)
Feb 12, 2015 1.520 1.520 1.520 1.520 11,700 +0.05(+3.40%)
Feb 11, 2015 1.470 1.470 1.470 1.470 100 +0.02(+1.38%)
Feb 10, 2015 1.430 1.450 1.430 1.450 57,100 +0.00(+0.00%)
Feb 09, 2015 1.630 1.630 1.450 1.450 15,500 +0.00(+0.00%)
Feb 06, 2015 1.450 1.480 1.420 1.450 196,795 +0.00(+0.00%)
Feb 05, 2015 1.450 1.450 1.440 1.450 223,057 +0.00(+0.00%)
Feb 04, 2015 1.450 1.480 1.450 1.450 50,900 +0.00(+0.00%)
Feb 03, 2015 1.450 1.450 1.450 1.450 7,523 +0.00(+0.00%)
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.