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 30, 2017 3.100 3.100 3.080 3.090 500 -0.10(-3.13%)
Nov 29, 2017 3.080 3.250 3.040 3.190 7,600 +0.14(+4.59%)
Nov 28, 2017 3.040 3.090 3.030 3.050 5,600 +0.01(+0.33%)
Nov 24, 2017 3.040 3.040 3.040 0 -0.04(-1.30%)
Nov 22, 2017 3.080 3.080 3.080 0 +0.03(+0.98%)
Nov 21, 2017 3.050 3.050 3.050 3.050 1,500 +0.01(+0.33%)
Nov 20, 2017 3.000 3.050 3.000 3.040 5,100 -0.03(-0.98%)
Nov 16, 2017 3.070 3.070 3.070 0 -0.02(-0.65%)
Nov 15, 2017 3.160 3.160 3.090 3.090 3,550 -0.07(-2.22%)
Nov 14, 2017 3.260 3.260 3.160 3.160 1,600 -0.31(-8.93%)
Nov 10, 2017 3.470 3.470 3.470 0 +0.09(+2.66%)
Nov 09, 2017 3.380 3.610 3.380 3.380 15,382 +0.13(+4.00%)
Nov 07, 2017 3.250 3.250 3.250 0 -0.07(-2.11%)
Nov 06, 2017 3.300 3.350 3.300 3.320 11,709 +0.03(+0.91%)
Nov 03, 2017 3.190 3.300 3.190 3.290 1,200 +0.11(+3.46%)
Nov 02, 2017 3.180 3.180 3.180 3.180 1,000 -0.04(-1.24%)
Nov 01, 2017 3.140 3.220 3.140 3.220 16,600 +0.08(+2.55%)
Oct 31, 2017 3.110 3.140 3.090 3.140 26,000 +0.00(+0.00%)
Oct 30, 2017 3.140 3.150 3.100 3.140 3,500 +0.09(+2.95%)
Oct 27, 2017 3.150 3.150 3.050 3.050 18,450 -0.05(-1.61%)
Oct 26, 2017 3.140 3.150 3.100 3.100 2,600 +0.00(+0.00%)
Oct 25, 2017 3.110 3.150 3.100 3.100 9,200 +0.00(+0.00%)
Oct 24, 2017 3.110 3.130 3.050 3.100 48,800 -0.01(-0.32%)
Oct 23, 2017 3.150 3.150 3.080 3.110 4,300 -0.02(-0.64%)
Oct 20, 2017 3.100 3.130 3.050 3.130 15,608 +0.03(+0.97%)
Oct 19, 2017 3.100 3.100 3.090 3.100 14,116 +0.00(+0.00%)
Oct 18, 2017 3.130 3.150 3.100 3.100 14,503 -0.03(-0.96%)
Oct 17, 2017 3.190 3.190 3.130 3.130 5,400 -0.06(-1.73%)
Oct 16, 2017 3.180 3.185 3.180 3.185 1,200 +0.00(+0.16%)
Oct 13, 2017 3.160 3.180 3.150 3.180 1,750 +0.00(+0.00%)
Oct 12, 2017 3.160 3.180 3.130 3.180 2,700 +0.03(+0.95%)
Oct 11, 2017 3.220 3.220 3.110 3.150 8,666 -0.11(-3.37%)
Oct 10, 2017 3.230 3.260 3.230 3.260 1,442 +0.06(+1.87%)
Oct 06, 2017 3.250 3.250 3.150 3.200 12,100 -0.08(-2.44%)
Oct 05, 2017 3.280 3.300 3.280 3.280 8,900 +0.04(+1.23%)
Oct 04, 2017 3.220 3.250 3.160 3.240 3,742 +0.06(+1.89%)
Oct 03, 2017 3.250 3.260 3.170 3.180 15,025 -0.05(-1.55%)
Oct 02, 2017 3.200 3.230 3.160 3.230 9,750 +0.08(+2.54%)
Sep 29, 2017 3.110 3.150 3.050 3.150 48,326 +0.13(+4.30%)
Sep 28, 2017 3.050 3.050 2.980 3.020 49,600 -0.02(-0.66%)
Sep 27, 2017 3.020 3.040 3.000 3.040 35,100 +0.03(+1.00%)
Sep 26, 2017 3.010 3.010 2.980 3.010 13,916 +0.01(+0.33%)
Sep 25, 2017 2.970 3.000 2.950 3.000 7,600 +0.03(+1.01%)
Sep 22, 2017 2.950 3.000 2.940 2.970 4,482 +0.02(+0.68%)
Sep 21, 2017 2.980 3.000 2.920 2.950 7,833 +0.01(+0.34%)
Sep 20, 2017 3.050 3.050 2.940 2.940 28,000 -0.06(-2.00%)
Sep 19, 2017 3.060 3.080 2.900 3.000 57,980 -0.04(-1.32%)
Sep 18, 2017 3.050 3.120 3.000 3.040 60,200 +0.14(+4.83%)
Sep 15, 2017 3.490 3.500 2.900 2.900 182,880 -0.57(-16.43%)
Sep 14, 2017 3.470 3.470 3.470 3.470 6,600 +0.03(+0.87%)
Sep 13, 2017 3.440 3.470 3.290 3.440 2,300 -0.01(-0.29%)
Sep 12, 2017 3.440 3.450 3.310 3.450 32,124 -0.05(-1.43%)
Sep 11, 2017 3.310 3.500 3.250 3.500 12,900 -0.03(-0.85%)
Sep 08, 2017 3.410 3.530 3.270 3.530 2,000 -0.02(-0.56%)
Sep 07, 2017 3.550 3.550 3.550 3.550 2,100 -0.10(-2.74%)
Sep 06, 2017 3.500 3.650 3.380 3.650 19,491 +0.06(+1.67%)
Sep 05, 2017 3.500 3.590 3.400 3.590 8,050 +0.04(+1.13%)
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.