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, 2018 2.420 2.420 2.420 0 +0.07(+2.98%)
Dec 28, 2018 2.380 2.380 2.250 2.350 88,500 +0.07(+3.07%)
Dec 27, 2018 2.350 2.390 2.250 2.280 14,019 -0.01(-0.44%)
Dec 24, 2018 2.290 2.290 2.290 0 -0.11(-4.58%)
Dec 21, 2018 2.250 2.400 2.210 2.400 86,745 +0.12(+5.26%)
Dec 20, 2018 2.550 2.550 2.110 2.280 26,505 -0.22(-8.80%)
Dec 19, 2018 2.730 2.730 2.450 2.500 121,391 -0.28(-10.07%)
Dec 18, 2018 2.800 2.810 2.770 2.780 54,200 +0.00(+0.00%)
Dec 17, 2018 2.900 2.900 2.700 2.780 25,000 -0.10(-3.47%)
Dec 14, 2018 2.990 3.000 2.820 2.880 7,700 -0.09(-3.03%)
Dec 13, 2018 3.060 3.060 2.920 2.970 9,043 -0.13(-4.19%)
Dec 12, 2018 3.110 3.190 3.100 3.100 44,093 +0.01(+0.32%)
Dec 11, 2018 2.960 3.120 2.960 3.090 11,419 +0.10(+3.34%)
Dec 10, 2018 3.000 3.020 2.990 2.990 475 +0.01(+0.34%)
Dec 07, 2018 3.040 3.040 2.980 2.980 4,900 -0.07(-2.30%)
Dec 06, 2018 3.070 3.090 3.050 3.050 607 +0.00(+0.00%)
Dec 04, 2018 3.050 3.050 3.050 0 -0.01(-0.33%)
Dec 03, 2018 3.100 3.100 3.060 3.060 745 -0.02(-0.65%)
Nov 30, 2018 3.170 3.170 3.020 3.080 2,400 -0.10(-3.14%)
Nov 29, 2018 3.000 3.180 3.000 3.180 7,905 +0.15(+4.95%)
Nov 28, 2018 3.060 3.060 3.030 3.030 7,836 -0.04(-1.30%)
Nov 27, 2018 3.050 3.080 3.050 3.070 1,161 +0.01(+0.33%)
Nov 26, 2018 3.130 3.130 3.050 3.060 7,100 -0.08(-2.55%)
Nov 23, 2018 3.150 3.150 3.130 3.140 1,456 +0.01(+0.32%)
Nov 22, 2018 3.150 3.150 3.120 3.130 5,763 -0.03(-0.95%)
Nov 21, 2018 3.260 3.290 3.150 3.160 20,153 -0.11(-3.36%)
Nov 20, 2018 3.340 3.340 3.270 3.270 4,400 -0.05(-1.51%)
Nov 19, 2018 3.320 3.320 3.290 3.320 1,900 +0.02(+0.61%)
Nov 16, 2018 3.290 3.300 3.270 3.300 500 +0.00(+0.00%)
Nov 15, 2018 2.720 3.350 2.720 3.300 5,875 +0.07(+2.17%)
Nov 14, 2018 3.300 3.300 3.230 3.230 1,275 -0.08(-2.42%)
Nov 13, 2018 3.190 3.320 3.150 3.310 1,700 +0.05(+1.53%)
Nov 12, 2018 3.320 3.320 3.220 3.260 1,800 -0.07(-2.10%)
Nov 09, 2018 3.250 3.370 3.250 3.330 27,625 -0.02(-0.60%)
Nov 08, 2018 3.290 3.350 3.290 3.350 26,475 +0.00(+0.00%)
Nov 07, 2018 3.350 3.350 3.300 3.350 44,800 +0.00(+0.00%)
Nov 06, 2018 3.330 3.350 3.330 3.350 1,800 +0.06(+1.82%)
Nov 02, 2018 3.290 3.290 3.290 0 +0.03(+0.92%)
Nov 01, 2018 3.160 3.260 3.160 3.260 600 +0.12(+3.82%)
Oct 31, 2018 2.950 3.160 2.920 3.140 460,000 +0.18(+6.08%)
Oct 30, 2018 3.030 3.030 2.960 2.960 949 -0.06(-1.99%)
Oct 29, 2018 3.040 3.120 2.950 3.020 514,879 +0.02(+0.67%)
Oct 26, 2018 3.000 3.120 3.000 3.000 6,233 -0.04(-1.32%)
Oct 25, 2018 3.050 3.120 3.030 3.040 67,309 -0.02(-0.65%)
Oct 24, 2018 3.120 3.120 3.030 3.060 18,000 -0.07(-2.24%)
Oct 23, 2018 3.130 3.130 3.130 3.130 119 -0.02(-0.63%)
Oct 22, 2018 3.090 3.150 3.080 3.150 1,000 +0.05(+1.61%)
Oct 19, 2018 3.090 3.120 3.090 3.100 817 +0.03(+0.98%)
Oct 18, 2018 3.170 3.170 3.060 3.070 2,513 -0.08(-2.54%)
Oct 17, 2018 3.210 3.220 3.150 3.150 3,915 -0.06(-1.87%)
Oct 16, 2018 3.230 3.230 3.200 3.210 4,252 -0.04(-1.23%)
Oct 15, 2018 3.250 3.270 3.250 3.250 617 -0.01(-0.31%)
Oct 12, 2018 3.290 3.290 3.260 3.260 2,707 -0.02(-0.61%)
Oct 11, 2018 3.310 3.350 3.270 3.280 18,100 -0.01(-0.30%)
Oct 10, 2018 3.300 3.300 3.270 3.290 10,642 -0.01(-0.30%)
Oct 09, 2018 3.350 3.350 3.300 3.300 75,100 -0.17(-4.90%)
Oct 05, 2018 3.470 3.470 3.470 0 +0.04(+1.17%)
Oct 04, 2018 3.270 3.460 3.270 3.430 4,100 +0.18(+5.54%)
Oct 03, 2018 3.320 3.350 3.230 3.250 17,783 -0.07(-2.11%)
Oct 02, 2018 3.320 3.350 3.300 3.320 1,650 +0.03(+0.91%)
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.