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 -0.0200 (-2.02%)
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 (%)
Feb 26, 2016 0.2600 1.020 1.020 1.020 5,500 +0.00(+0.00%)
Feb 23, 2016 0.2500 1.020 1.020 1.020 17,400 +0.02(+2.00%)
Feb 19, 2016 0.2800 1.000 1.000 1.000 45,800 +0.00(+0.00%)
Feb 18, 2016 1.010 1.100 1.000 1.000 12,545 -0.09(-8.26%)
Feb 16, 2016 0.2500 1.090 1.090 1.090 47,900 +0.01(+0.93%)
Feb 10, 2016 0.3000 1.080 1.080 1.080 108,200 +0.08(+8.00%)
Feb 09, 2016 1.050 1.050 1.000 1.000 8,852 -0.05(-4.76%)
Feb 08, 2016 1.050 1.050 1.050 1.050 3,000 -0.02(-1.87%)
Feb 03, 2016 0.2700 1.070 1.070 1.070 34 -0.02(-1.83%)
Feb 02, 2016 1.090 1.090 1.090 1.090 1,000 +0.01(+0.93%)
Feb 01, 2016 1.090 1.090 1.080 1.080 3,960 -0.07(-6.09%)
Jan 28, 2016 0.2900 1.150 1.150 1.150 68,000 +0.18(+18.56%)
Jan 26, 2016 0.2200 0.9700 0.9700 0.9700 91,300 +0.02(+2.11%)
Jan 25, 2016 0.9500 0.9500 0.9500 0.9500 10,000 -0.01(-1.04%)
Jan 21, 2016 0.2100 0.9600 0.9600 0.9600 150,200 -0.04(-4.00%)
Jan 20, 2016 1.070 1.070 1.000 1.000 3,200 -0.07(-6.54%)
Jan 19, 2016 1.070 1.070 1.070 1.070 150 -0.01(-0.93%)
Jan 14, 2016 0.2400 1.080 1.080 1.080 34,700 -0.15(-12.20%)
Jan 13, 2016 1.230 1.230 1.230 1.230 2,000 -0.01(-0.81%)
Jan 08, 2016 0.2700 1.240 1.240 1.240 196,600 +0.05(+4.20%)
Jan 07, 2016 1.220 1.220 1.100 1.190 36,918 -0.11(-8.46%)
Jan 06, 2016 1.290 1.300 1.290 1.300 3,000 +0.09(+7.44%)
Jan 05, 2016 1.300 1.300 1.210 1.210 3,100 -0.12(-9.02%)
Jan 04, 2016 1.340 1.340 1.330 1.330 4,584 +0.29(+27.88%)
Dec 30, 2015 0.3500 1.040 1.040 1.040 273,600 -0.20(-16.13%)
Dec 24, 2015 0.2400 1.240 1.240 1.240 1,024,500 +0.16(+14.81%)
Dec 22, 2015 0.2700 1.080 1.080 1.080 185,100 +0.05(+4.85%)
Dec 21, 2015 1.040 1.040 1.030 1.030 59,300 -0.01(-0.96%)
Dec 18, 2015 1.040 1.040 1.010 1.040 8,883 +0.00(+0.00%)
Dec 17, 2015 1.040 1.040 1.040 1.040 6,500 +0.02(+1.96%)
Dec 15, 2015 0.2800 1.020 1.020 1.020 80 -0.02(-1.92%)
Dec 10, 2015 0.2900 1.040 1.040 1.040 195,000 +0.00(+0.00%)
Dec 09, 2015 1.040 1.040 1.040 1.040 100 +0.03(+2.97%)
Dec 07, 2015 0.3800 1.010 1.010 1.010 168,700 -0.02(-1.94%)
Dec 04, 2015 1.100 1.100 1.030 1.030 1,750 -0.12(-10.43%)
Dec 03, 2015 1.010 1.150 1.010 1.150 6,700 +0.18(+18.56%)
Dec 02, 2015 1.000 1.020 0.9700 0.9700 11,229 -0.02(-2.02%)
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.