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 (%)
Jul 31, 2014 1.900 1.900 1.790 1.800 2,500 -0.01(-0.55%)
Jul 30, 2014 1.725 1.810 1.720 1.810 19,325 +0.14(+8.38%)
Jul 29, 2014 1.660 1.680 1.580 1.670 3,766,760 +0.00(+0.00%)
Jul 28, 2014 1.750 1.750 1.670 1.670 6,357 -0.08(-4.57%)
Jul 25, 2014 1.780 1.790 1.750 1.750 14,000 -0.02(-1.13%)
Jul 24, 2014 1.780 1.800 1.760 1.770 88,519 -0.01(-0.56%)
Jul 23, 2014 1.790 1.790 1.780 1.780 3,633 +0.00(+0.00%)
Jul 21, 2014 2.370 2.470 1.780 1.780 80 -0.02(-1.11%)
Jul 18, 2014 1.800 1.800 1.780 1.800 28,314 +0.02(+1.12%)
Jul 17, 2014 1.810 1.810 1.780 1.780 16,000 +0.00(+0.00%)
Jul 16, 2014 1.790 1.790 1.780 1.780 20,298 -0.01(-0.56%)
Jul 15, 2014 1.860 1.880 1.790 1.790 9,300 -0.10(-5.29%)
Jul 14, 2014 1.870 1.890 1.870 1.890 3,438 +0.01(+0.53%)
Jul 10, 2014 2.490 2.540 1.880 1.880 121,900 +0.01(+0.53%)
Jul 09, 2014 1.900 1.900 1.870 1.870 1,103 -0.03(-1.58%)
Jul 08, 2014 1.890 1.900 1.890 1.900 887 +0.00(+0.00%)
Jul 07, 2014 1.870 1.900 1.870 1.900 13,130 +0.00(+0.00%)
Jul 04, 2014 1.900 1.900 1.900 1.900 7,000 +0.02(+1.06%)
Jul 03, 2014 1.800 1.880 1.800 1.880 13,759 +0.00(+0.00%)
Jul 02, 2014 1.680 1.880 1.680 1.880 20,060 +0.25(+15.34%)
Jun 30, 2014 2.900 1.630 1.630 1.630 176,000 -0.07(-4.12%)
Jun 27, 2014 1.700 1.700 1.670 1.700 5,655 +0.05(+3.03%)
Jun 26, 2014 1.870 1.880 1.650 1.650 13,732 -0.21(-11.29%)
Jun 25, 2014 1.840 1.860 1.840 1.860 6,450 +0.02(+1.09%)
Jun 24, 2014 1.850 1.890 1.840 1.840 21,140 +0.09(+5.14%)
Jun 23, 2014 1.660 1.800 1.660 1.750 9,215 +0.13(+8.02%)
Jun 20, 2014 1.700 1.720 1.620 1.620 17,476 -0.06(-3.57%)
Jun 19, 2014 1.690 1.690 1.580 1.680 19,835 +0.09(+5.66%)
Jun 18, 2014 1.620 1.620 1.580 1.590 6,085 -0.16(-9.14%)
Jun 17, 2014 1.750 1.750 1.750 1.750 2,571 -0.01(-0.57%)
Jun 16, 2014 1.800 1.800 1.760 1.760 2,230 -0.13(-6.88%)
Jun 13, 2014 1.890 1.900 1.890 1.890 6,200 +0.00(+0.00%)
Jun 12, 2014 1.820 1.890 1.820 1.890 1,594 -0.01(-0.53%)
Jun 11, 2014 1.900 1.900 1.900 1.900 2,982 +0.00(+0.00%)
Jun 10, 2014 1.720 1.910 1.720 1.900 5,442 +0.18(+10.47%)
Jun 06, 2014 1.890 1.890 1.710 1.720 7,457 +0.01(+0.58%)
Jun 05, 2014 1.520 1.900 1.520 1.710 22,100 +0.25(+17.12%)
Jun 04, 2014 1.460 1.460 1.460 1.460 365 +0.01(+0.69%)
Jun 03, 2014 1.450 1.450 1.450 1.450 18,539 -0.01(-0.68%)
Jun 02, 2014 1.450 1.470 1.450 1.460 39,602 +0.01(+0.69%)
May 30, 2014 1.460 1.480 1.450 1.450 24,710 -0.01(-0.68%)
May 29, 2014 1.540 1.540 1.410 1.460 17,220 -0.08(-5.19%)
May 28, 2014 1.600 1.620 1.540 1.540 57,232 -0.03(-1.91%)
May 27, 2014 1.530 1.570 1.530 1.570 14,912 +0.02(+1.29%)
May 26, 2014 1.570 1.570 1.550 1.550 25,100 +0.00(+0.00%)
May 23, 2014 1.600 1.600 1.550 1.550 101,400 -0.04(-2.52%)
May 22, 2014 1.560 1.590 1.560 1.590 13,830 +0.03(+1.92%)
May 21, 2014 1.550 1.560 1.550 1.560 5,890 +0.00(+0.00%)
May 20, 2014 1.650 1.650 1.550 1.560 22,700 -0.06(-3.70%)
May 16, 2014 4.090 1.620 1.620 1.620 2,175,700 +0.01(+0.62%)
May 15, 2014 1.580 1.690 1.550 1.610 82,873 -0.01(-0.62%)
May 14, 2014 1.650 1.650 1.600 1.620 41,264 -0.03(-1.82%)
May 13, 2014 1.630 1.660 1.620 1.650 8,329 +0.02(+1.23%)
May 12, 2014 1.650 1.650 1.630 1.630 446 +0.02(+1.24%)
May 09, 2014 1.660 1.660 1.610 1.610 160,640 -0.07(-4.17%)
May 08, 2014 1.680 1.680 1.650 1.680 43,505 +0.00(+0.00%)
May 07, 2014 1.700 1.700 1.680 1.680 934 -0.02(-1.18%)
May 06, 2014 1.700 1.700 1.700 1.700 11,286 +0.00(+0.00%)
May 05, 2014 1.700 1.700 1.700 1.700 2,004 +0.02(+1.19%)
May 02, 2014 1.700 1.700 1.680 1.680 4,512 +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.