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

Sierra Metals Inc (TSX: SMT )

0.9700 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 28, 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 (%)
Nov 28, 2014 1.530 1.660 1.520 1.580 7,165 -0.10(-5.95%)
Nov 27, 2014 1.650 1.680 1.650 1.680 1,529 +0.03(+1.82%)
Nov 25, 2014 1.300 1.650 1.650 1.650 65,100 +0.00(+0.00%)
Nov 24, 2014 1.650 1.650 1.630 1.650 3,622 -0.03(-1.79%)
Nov 21, 2014 1.670 1.680 1.670 1.680 1,152 +0.02(+1.20%)
Nov 20, 2014 1.660 1.670 1.550 1.660 5,864 +0.06(+3.75%)
Nov 19, 2014 1.680 1.680 1.600 1.600 6,050 -0.09(-5.33%)
Nov 18, 2014 1.650 1.710 1.650 1.690 8,300 +0.09(+5.62%)
Nov 17, 2014 1.690 1.700 1.600 1.600 155,363 +0.01(+0.63%)
Nov 13, 2014 1.550 1.590 1.590 1.590 73,300 +0.04(+2.58%)
Nov 12, 2014 1.540 1.550 1.540 1.550 883 +0.01(+0.65%)
Nov 11, 2014 1.530 1.540 1.530 1.540 8,700 +0.07(+4.76%)
Nov 10, 2014 1.470 1.470 1.470 1.470 2,394 +0.00(+0.00%)
Nov 06, 2014 1.360 1.470 1.470 1.470 95,700 -0.03(-2.00%)
Nov 04, 2014 1.370 1.500 1.500 1.500 57 +0.00(+0.00%)
Nov 03, 2014 1.510 1.520 1.500 1.500 11,957 -0.08(-5.06%)
Oct 31, 2014 1.570 1.590 1.570 1.580 7,459 -0.01(-0.63%)
Oct 30, 2014 1.590 1.600 1.590 1.590 3,450 -0.01(-0.63%)
Oct 29, 2014 1.550 1.600 1.550 1.600 12,634 +0.05(+3.23%)
Oct 28, 2014 1.520 1.560 1.500 1.550 8,146 +0.02(+1.31%)
Oct 27, 2014 1.530 1.530 1.530 1.530 500 -0.08(-4.97%)
Oct 23, 2014 1.570 1.610 1.610 1.610 88 +0.01(+0.63%)
Oct 22, 2014 1.710 1.710 1.600 1.600 3,100 +0.09(+5.96%)
Oct 21, 2014 1.510 1.510 1.510 1.510 1,424 +0.05(+3.42%)
Oct 20, 2014 1.580 1.580 1.460 1.460 6,200 -0.13(-8.18%)
Oct 17, 2014 1.600 1.600 1.590 1.590 1,421 +0.00(+0.00%)
Oct 16, 2014 1.580 1.590 1.510 1.590 3,202 -0.14(-8.09%)
Oct 15, 2014 1.570 1.730 1.570 1.730 5,011 +0.16(+10.19%)
Oct 14, 2014 1.570 1.570 1.570 1.570 11,377 +0.00(+0.00%)
Oct 10, 2014 1.570 1.570 1.570 1.570 5,600 -0.04(-2.48%)
Oct 09, 2014 1.550 1.610 1.610 1.610 30,000 +0.03(+1.90%)
Oct 08, 2014 1.580 1.580 1.570 1.580 5,114 -0.04(-2.47%)
Oct 07, 2014 1.620 1.620 1.610 1.620 1,645 -0.03(-1.82%)
Oct 06, 2014 1.670 1.670 1.650 1.650 10,000 -0.02(-1.20%)
Oct 02, 2014 1.560 1.670 1.670 1.670 171,300 -0.05(-2.91%)
Oct 01, 2014 1.710 1.730 1.710 1.720 53,730 +0.00(+0.00%)
Sep 30, 2014 1.700 1.720 1.700 1.720 59,000 +0.00(+0.00%)
Sep 29, 2014 1.660 1.720 1.650 1.720 68,157 +0.06(+3.61%)
Sep 26, 2014 1.670 1.670 1.660 1.660 4,445 -0.04(-2.35%)
Sep 25, 2014 1.700 1.720 1.700 1.700 12,000 +0.00(+0.00%)
Sep 23, 2014 1.640 1.700 1.700 1.700 147,500 +0.01(+0.59%)
Sep 22, 2014 1.700 1.700 1.690 1.690 7,000 +0.00(+0.00%)
Sep 19, 2014 1.690 1.690 1.690 1.690 500 -0.01(-0.59%)
Sep 18, 2014 1.700 1.700 1.700 1.700 2,504 +0.00(+0.00%)
Sep 17, 2014 1.690 1.700 1.690 1.700 6,100 +0.00(+0.00%)
Sep 16, 2014 1.700 1.700 1.690 1.700 26,500 +0.02(+1.19%)
Sep 15, 2014 1.700 1.700 1.680 1.680 36,902 -0.02(-1.18%)
Sep 12, 2014 1.700 1.700 1.700 1.700 871 +0.01(+0.59%)
Sep 11, 2014 1.690 1.690 1.690 1.690 1,749 -0.02(-1.17%)
Sep 10, 2014 1.690 1.730 1.690 1.710 11,749 +0.02(+1.18%)
Sep 09, 2014 1.700 1.710 1.690 1.690 74,257 +0.01(+0.60%)
Sep 08, 2014 1.670 1.680 1.670 1.680 8,514 +0.01(+0.60%)
Sep 05, 2014 1.670 1.670 1.670 1.670 635 +0.00(+0.00%)
Sep 04, 2014 1.670 1.670 1.670 1.670 5,796 -0.03(-1.76%)
Sep 03, 2014 1.710 1.710 1.700 1.700 10,101 +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.