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 (%)
Feb 28, 2022 1.370 1.510 1.370 1.500 585,905 +0.11(+7.91%)
Feb 25, 2022 1.300 1.450 1.330 1.390 483,670 +0.10(+7.75%)
Feb 24, 2022 1.290 1.330 1.220 1.290 661,736 -0.02(-1.53%)
Feb 23, 2022 1.350 1.360 1.180 1.310 928,193 -0.01(-0.76%)
Feb 22, 2022 1.320 1.350 1.297 1.320 199,473 +0.03(+2.33%)
Feb 18, 2022 1.290 0 -0.08(-5.84%)
Feb 17, 2022 1.300 1.370 1.292 1.370 143,947 +0.04(+3.02%)
Feb 16, 2022 1.290 1.330 1.281 1.330 105,985 +0.03(+2.30%)
Feb 15, 2022 1.310 1.340 1.290 1.300 209,474 -0.02(-1.52%)
Feb 14, 2022 1.300 1.360 1.300 1.320 359,231 +0.00(+0.00%)
Feb 11, 2022 1.310 1.340 1.290 1.320 369,464 +0.03(+2.34%)
Feb 10, 2022 1.290 1.330 1.280 1.290 234,356 -0.01(-0.78%)
Feb 09, 2022 1.270 1.310 1.270 1.300 243,041 +0.03(+2.36%)
Feb 08, 2022 1.260 1.300 1.240 1.270 175,057 +0.00(+0.00%)
Feb 07, 2022 1.220 1.270 1.200 1.270 215,889 +0.04(+3.25%)
Feb 04, 2022 1.200 1.255 1.200 1.230 173,023 +0.01(+0.82%)
Feb 03, 2022 1.300 1.220 175,368 -0.09(-6.87%)
Feb 02, 2022 1.270 1.311 1.205 1.310 319,224 +0.03(+2.34%)
Feb 01, 2022 1.350 1.350 1.240 1.280 238,400 -0.02(-1.54%)
Jan 31, 2022 1.240 1.305 1.300 287,206 +0.04(+3.17%)
Jan 28, 2022 1.220 1.340 1.190 1.260 769,139 +0.07(+5.88%)
Jan 27, 2022 1.160 1.360 1.140 1.190 886,504 +0.05(+4.39%)
Jan 26, 2022 1.170 1.180 1.125 1.140 449,235 -0.02(-1.72%)
Jan 25, 2022 1.200 1.220 1.150 1.160 527,538 -0.07(-5.69%)
Jan 24, 2022 1.220 1.235 1.150 1.230 533,425 +0.01(+0.82%)
Jan 21, 2022 1.270 1.273 1.210 1.220 408,476 -0.04(-3.17%)
Jan 20, 2022 1.310 1.310 1.260 1.260 595,878 -0.05(-3.82%)
Jan 19, 2022 1.300 1.330 1.290 1.310 541,993 +0.01(+0.77%)
Jan 18, 2022 1.270 1.340 1.270 1.300 284,907 +0.02(+1.56%)
Jan 14, 2022 1.280 0 -0.01(-0.78%)
Jan 13, 2022 1.280 1.340 1.280 1.290 227,264 +0.00(+0.00%)
Jan 12, 2022 1.300 1.344 1.280 1.290 666,163 -0.01(-0.77%)
Jan 11, 2022 1.320 1.320 1.290 1.300 357,113 +0.00(+0.00%)
Jan 10, 2022 1.300 1.310 1.270 1.300 329,570 +0.00(+0.00%)
Jan 07, 2022 1.300 1.310 1.270 1.300 293,224 +0.03(+2.36%)
Jan 06, 2022 1.340 1.340 1.260 1.270 305,784 -0.06(-4.51%)
Jan 05, 2022 1.340 1.430 1.320 1.330 478,229 +0.01(+0.76%)
Jan 04, 2022 1.290 1.417 1.290 1.320 483,396 +0.03(+1.93%)
Jan 03, 2022 1.380 1.380 1.200 1.295 1,184,355 -0.07(-4.78%)
Dec 31, 2021 1.350 1.390 1.330 1.360 279,072 -0.01(-0.73%)
Dec 30, 2021 1.280 1.400 1.280 1.370 602,959 +0.09(+7.03%)
Dec 29, 2021 1.290 1.299 1.260 1.280 256,668 +0.00(+0.00%)
Dec 28, 2021 1.300 1.320 1.270 1.280 414,535 -0.03(-2.29%)
Dec 27, 2021 1.280 1.310 1.260 1.310 329,373 +0.02(+1.55%)
Dec 23, 2021 1.320 1.321 1.250 1.290 638,478 -0.05(-3.73%)
Dec 22, 2021 1.330 1.340 1.270 1.340 351,692 +0.08(+6.35%)
Dec 21, 2021 1.290 1.360 1.241 1.260 492,950 -0.02(-1.56%)
Dec 20, 2021 1.250 1.300 1.224 1.280 215,855 +0.00(+0.00%)
Dec 17, 2021 1.310 1.330 1.270 1.280 496,432 -0.05(-3.76%)
Dec 16, 2021 1.320 1.360 1.310 1.330 225,087 +0.03(+2.31%)
Dec 15, 2021 1.240 1.310 1.200 1.300 423,262 +0.04(+3.17%)
Dec 14, 2021 1.290 1.318 1.250 1.260 222,215 -0.05(-3.82%)
Dec 13, 2021 1.300 1.340 1.220 1.310 859,401 +0.01(+0.77%)
Dec 10, 2021 1.360 1.390 1.300 1.300 380,604 -0.08(-5.80%)
Dec 09, 2021 1.350 1.380 1.305 1.380 620,217 +0.00(+0.00%)
Dec 08, 2021 1.390 1.411 1.380 1.380 174,408 -0.03(-2.13%)
Dec 07, 2021 1.340 1.431 1.340 1.410 314,108 +0.06(+4.44%)
Dec 06, 2021 1.420 1.440 1.330 1.350 317,316 -0.10(-6.90%)
Dec 03, 2021 1.390 1.450 1.319 1.450 372,501 +0.07(+5.07%)
Dec 02, 2021 1.370 1.400 1.310 1.380 336,306 +0.03(+2.22%)
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.