Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Metals Inc (TSX: SMT )

0.8700 -0.0100 (-1.14%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 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 (%)
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%)
Oct 01, 2020 1.940 1.970 1.940 1.960 13,800 +0.02(+1.03%)
Sep 30, 2020 1.950 1.950 1.900 1.940 15,817 -0.01(-0.51%)
Sep 29, 2020 1.990 1.990 1.920 1.950 20,066 -0.02(-1.02%)
Sep 28, 2020 1.920 1.980 1.920 1.970 11,141 +0.08(+4.23%)
Sep 25, 2020 1.860 1.900 1.840 1.890 12,122 +0.04(+2.16%)
Sep 24, 2020 1.860 1.970 1.850 1.850 33,664 -0.03(-1.60%)
Sep 23, 2020 1.980 1.980 1.880 1.880 12,036 -0.12(-6.00%)
Sep 22, 2020 1.860 2.000 1.840 2.000 23,589 +0.16(+8.70%)
Sep 21, 2020 1.910 1.910 1.840 1.840 20,107 -0.14(-7.07%)
Sep 18, 2020 1.950 1.980 1.920 1.980 44,067 +0.04(+2.06%)
Sep 17, 2020 2.070 2.070 1.940 1.940 32,098 -0.10(-4.90%)
Sep 16, 2020 2.020 2.050 2.020 2.040 20,192 +0.04(+2.00%)
Sep 15, 2020 1.990 2.000 1.990 2.000 25,600 +0.04(+2.04%)
Sep 14, 2020 2.010 2.020 1.940 1.960 26,935 -0.03(-1.51%)
Sep 11, 2020 1.980 2.020 1.970 1.990 8,250 +0.00(+0.00%)
Sep 10, 2020 2.020 2.070 1.940 1.990 13,233 -0.04(-1.97%)
Sep 09, 2020 2.000 2.040 1.930 2.030 18,136 +0.02(+1.00%)
Sep 08, 2020 1.920 2.010 1.920 2.010 9,890 +0.01(+0.50%)
Sep 04, 2020 2.000 2.000 2.000 0 +0.01(+0.50%)
Sep 03, 2020 2.170 2.170 1.980 1.990 83,262 -0.18(-8.29%)
Sep 02, 2020 2.230 2.230 2.170 2.170 22,485 -0.07(-3.13%)
Sep 01, 2020 2.170 2.250 2.130 2.240 31,694 +0.09(+4.19%)
Aug 31, 2020 2.080 2.170 2.030 2.150 20,987 +0.09(+4.37%)
Aug 28, 2020 2.080 2.100 2.010 2.060 26,045 +0.02(+0.98%)
Aug 27, 2020 2.110 2.160 1.990 2.040 26,300 -0.06(-2.86%)
Aug 26, 2020 1.980 2.150 1.950 2.100 62,273 +0.12(+6.06%)
Aug 25, 2020 2.100 2.100 1.980 1.980 45,026 -0.12(-5.71%)
Aug 24, 2020 2.190 2.190 2.070 2.100 15,316 -0.08(-3.67%)
Aug 21, 2020 2.190 2.200 2.110 2.180 9,715 +0.00(+0.00%)
Aug 20, 2020 2.170 2.200 2.140 2.180 36,020 +0.02(+0.93%)
Aug 19, 2020 2.140 2.200 2.140 2.160 32,130 +0.05(+2.37%)
Aug 18, 2020 2.200 2.200 2.100 2.110 33,744 -0.07(-3.21%)
Aug 17, 2020 2.240 2.260 2.180 2.180 19,138 -0.04(-1.80%)
Aug 14, 2020 2.240 2.280 2.180 2.220 29,842 -0.09(-3.90%)
Aug 13, 2020 2.160 2.320 2.150 2.310 68,227 +0.11(+5.00%)
Aug 12, 2020 2.150 2.230 2.130 2.200 13,802 +0.05(+2.33%)
Aug 11, 2020 2.210 2.210 2.090 2.150 18,377 -0.09(-4.02%)
Aug 10, 2020 2.300 2.350 2.200 2.240 17,608 +0.04(+1.82%)
Aug 07, 2020 2.250 2.250 2.160 2.200 15,622 -0.04(-1.79%)
Aug 06, 2020 2.240 2.250 2.140 2.240 52,196 +0.06(+2.75%)
Aug 05, 2020 2.190 2.250 2.120 2.180 20,669 +0.02(+0.93%)
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.