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

Sierra Metals Inc (NY: SMTS )

0.1995 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 14, 2022 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 1.640 1.790 1.640 1.760 81,900 +0.03(+1.73%)
Dec 28, 2018 1.650 1.730 1.650 1.730 54,900 +0.06(+3.59%)
Dec 27, 2018 1.800 1.800 1.670 1.670 42,140 -0.13(-7.22%)
Dec 26, 2018 1.650 1.827 1.650 1.800 100,774 +0.15(+9.09%)
Dec 24, 2018 1.710 1.750 1.640 1.650 32,100 -0.11(-6.25%)
Dec 21, 2018 1.530 1.770 1.530 1.760 128,800 +0.10(+6.02%)
Dec 20, 2018 1.850 1.890 1.530 1.660 320,027 -0.23(-12.17%)
Dec 19, 2018 2.040 2.040 1.670 1.890 462,414 -0.16(-8.02%)
Dec 18, 2018 2.060 2.115 2.040 2.055 215,479 -0.01(-0.26%)
Dec 17, 2018 2.180 2.180 2.010 2.060 46,882 -0.12(-5.50%)
Dec 14, 2018 2.200 2.230 2.090 2.180 44,300 -0.03(-1.36%)
Dec 13, 2018 2.330 2.330 2.200 2.210 30,244 -0.11(-4.74%)
Dec 12, 2018 2.240 2.380 2.240 2.320 66,093 +0.02(+0.87%)
Dec 11, 2018 2.230 2.330 2.220 2.300 33,469 +0.05(+2.23%)
Dec 10, 2018 2.250 2.257 2.240 2.250 15,217 -0.00(-0.00%)
Dec 07, 2018 2.240 2.270 2.230 2.250 21,700 +0.01(+0.45%)
Dec 06, 2018 2.320 2.320 2.240 2.240 8,640 -0.07(-3.03%)
Dec 04, 2018 2.300 2.320 2.290 2.310 37,900 +0.02(+0.87%)
Dec 03, 2018 2.380 2.380 2.280 2.290 20,084 -0.05(-2.14%)
Nov 30, 2018 2.270 2.360 2.270 2.340 17,700 +0.08(+3.54%)
Nov 29, 2018 2.250 2.390 2.250 2.260 33,000 -0.03(-1.31%)
Nov 28, 2018 2.310 2.310 2.260 2.290 17,344 -0.02(-0.87%)
Nov 27, 2018 2.270 2.340 2.270 2.310 6,308 +0.01(+0.43%)
Nov 26, 2018 2.360 2.366 2.300 2.300 20,823 -0.07(-2.75%)
Nov 23, 2018 2.350 2.390 2.350 2.365 3,000 -0.01(-0.63%)
Nov 21, 2018 2.380 2.380 2.380 0 -0.03(-1.24%)
Nov 20, 2018 2.520 2.540 2.410 2.410 21,423 -0.10(-3.98%)
Nov 19, 2018 2.520 2.547 2.491 2.510 25,013 -0.01(-0.40%)
Nov 16, 2018 2.490 2.520 2.490 2.520 3,000 +0.06(+2.44%)
Nov 15, 2018 2.420 2.545 2.400 2.460 33,033 +0.01(+0.41%)
Nov 14, 2018 2.430 2.460 2.430 2.450 31,786 -0.03(-1.21%)
Nov 13, 2018 2.230 2.520 2.230 2.480 76,440 +0.00(+0.00%)
Nov 12, 2018 2.550 2.550 2.450 2.480 38,720 -0.07(-2.75%)
Nov 09, 2018 2.560 2.560 2.500 2.550 41,600 +0.00(+0.00%)
Nov 08, 2018 2.590 2.590 2.510 2.550 113,771 -0.02(-0.77%)
Nov 07, 2018 2.570 2.590 2.530 2.570 67,867 +0.02(+0.78%)
Nov 06, 2018 2.540 2.570 2.540 2.550 20,680 +0.01(+0.39%)
Nov 05, 2018 2.560 2.560 2.521 2.540 11,645 +0.01(+0.40%)
Nov 02, 2018 2.510 2.550 2.470 2.530 34,300 +0.04(+1.61%)
Nov 01, 2018 2.390 2.500 2.390 2.490 23,906 +0.08(+3.32%)
Oct 31, 2018 2.220 2.410 2.214 2.410 32,542 +0.16(+7.11%)
Oct 30, 2018 2.380 2.380 2.250 2.250 34,583 -0.05(-2.17%)
Oct 29, 2018 2.340 2.360 2.280 2.300 75,183 -0.01(-0.43%)
Oct 26, 2018 2.430 2.430 2.300 2.310 65,500 -0.02(-0.87%)
Oct 25, 2018 2.330 2.380 2.330 2.330 65,739 -0.01(-0.41%)
Oct 24, 2018 2.350 2.374 2.340 2.340 53,210 -0.04(-1.68%)
Oct 23, 2018 2.370 2.410 2.370 2.380 45,357 -0.03(-1.24%)
Oct 22, 2018 2.360 2.430 2.327 2.410 50,666 +0.05(+2.12%)
Oct 19, 2018 2.370 2.410 2.345 2.360 58,300 +0.01(+0.43%)
Oct 18, 2018 2.480 2.480 2.340 2.350 40,797 -0.10(-4.08%)
Oct 17, 2018 2.510 2.510 2.440 2.450 12,635 -0.03(-1.21%)
Oct 16, 2018 2.540 2.540 2.465 2.480 35,138 -0.01(-0.40%)
Oct 15, 2018 2.500 2.520 2.490 2.490 18,422 -0.02(-0.80%)
Oct 12, 2018 2.520 2.550 2.470 2.510 34,800 -0.01(-0.40%)
Oct 11, 2018 2.520 2.620 2.510 2.520 60,516 -0.03(-1.18%)
Oct 10, 2018 2.560 2.560 2.530 2.550 38,981 +0.00(+0.00%)
Oct 09, 2018 2.700 2.700 2.550 2.550 140,151 -0.16(-5.90%)
Oct 08, 2018 2.660 2.710 2.657 2.710 56,164 +0.03(+1.12%)
Oct 05, 2018 2.680 2.700 2.660 2.680 66,300 +0.01(+0.54%)
Oct 04, 2018 2.550 2.670 2.550 2.666 59,919 +0.10(+3.72%)
Oct 03, 2018 2.640 2.640 2.500 2.570 75,009 -0.02(-0.77%)
Oct 02, 2018 2.620 2.620 2.590 2.590 23,108 -0.01(-0.38%)
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.