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

Sierra Metals Inc (TSX: SMT )

0.9800 +0.0200 (+2.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 28, 2017 3.115 3.140 3.090 3.090 1,442 +0.01(+0.32%)
Feb 27, 2017 2.940 3.100 2.940 3.080 37,518 +0.06(+1.99%)
Feb 24, 2017 3.000 3.020 2.950 3.020 42,628 +0.02(+0.67%)
Feb 23, 2017 2.930 3.000 2.930 3.000 9,800 +0.00(+0.00%)
Feb 22, 2017 2.930 3.000 2.890 3.000 24,850 +0.00(+0.00%)
Feb 21, 2017 2.860 3.000 2.860 3.000 16,114 +0.10(+3.45%)
Feb 17, 2017 2.900 2.900 2.900 0 -0.13(-4.29%)
Feb 16, 2017 3.030 3.030 3.000 3.030 19,950 +0.03(+1.00%)
Feb 15, 2017 2.940 3.030 2.930 3.000 107,444 +0.10(+3.45%)
Feb 14, 2017 2.900 2.950 2.900 2.900 31,204 +0.00(+0.00%)
Feb 13, 2017 3.080 3.080 2.900 2.900 20,650 +0.00(+0.00%)
Feb 10, 2017 2.990 2.990 2.900 2.900 24,432 -0.03(-1.02%)
Feb 09, 2017 2.950 2.960 2.900 2.930 33,228 -0.02(-0.68%)
Feb 08, 2017 3.100 3.100 2.950 2.950 56,710 -0.15(-4.84%)
Feb 07, 2017 3.150 3.150 3.020 3.100 52,250 +0.14(+4.73%)
Feb 06, 2017 2.950 3.150 2.950 2.960 155,267 +0.13(+4.59%)
Feb 03, 2017 2.970 3.000 2.750 2.830 73,685 +0.07(+2.54%)
Feb 02, 2017 2.670 2.810 2.580 2.760 21,246 +0.20(+7.81%)
Feb 01, 2017 2.310 2.610 2.300 2.560 122,348 +0.05(+1.99%)
Jan 31, 2017 2.520 2.520 2.300 2.510 4,226 +0.11(+4.58%)
Jan 30, 2017 2.350 2.430 2.310 2.400 12,270 +0.10(+4.35%)
Jan 27, 2017 2.310 2.320 2.300 2.300 2,800 +0.00(+0.00%)
Jan 26, 2017 2.250 2.310 2.170 2.300 113,125 +0.00(+0.00%)
Jan 25, 2017 2.300 2.300 2.280 2.300 10,100 -0.10(-4.17%)
Jan 24, 2017 2.350 2.400 2.250 2.400 37,423 +0.05(+2.13%)
Jan 23, 2017 2.210 2.730 2.210 2.350 13,993 +0.19(+8.80%)
Jan 20, 2017 2.150 2.160 2.100 2.160 2,072 -0.04(-1.82%)
Jan 19, 2017 2.150 2.200 2.100 2.200 8,600 +0.10(+4.76%)
Jan 18, 2017 2.050 2.170 2.050 2.100 58,200 +0.05(+2.44%)
Jan 17, 2017 2.070 2.070 2.050 2.050 13,700 +0.00(+0.00%)
Jan 16, 2017 2.050 2.050 2.050 2.050 6,100 +0.00(+0.00%)
Jan 13, 2017 2.020 2.070 2.010 2.050 9,250 +0.01(+0.49%)
Jan 12, 2017 2.040 2.050 2.040 2.040 25,130 +0.02(+0.99%)
Jan 11, 2017 2.030 2.040 2.000 2.020 14,715 +0.02(+1.00%)
Jan 10, 2017 1.980 2.000 1.970 2.000 5,491 +0.02(+1.01%)
Jan 09, 2017 1.970 1.980 1.950 1.980 6,321 +0.00(+0.00%)
Jan 06, 2017 1.990 1.990 1.980 1.980 381 +0.02(+1.02%)
Jan 05, 2017 1.990 2.000 1.950 1.960 23,131 +0.00(+0.00%)
Jan 04, 2017 1.960 1.960 1.950 1.960 80,689 +0.01(+0.51%)
Jan 03, 2017 2.000 2.000 1.950 1.950 100,122 -0.11(-5.34%)
Dec 30, 2016 2.060 2.060 2.060 0 +0.08(+4.04%)
Dec 29, 2016 2.000 2.060 1.980 1.980 30,300 +0.00(+0.00%)
Dec 28, 2016 2.000 2.000 1.980 1.980 3,000 -0.01(-0.50%)
Dec 23, 2016 1.990 1.990 1.990 0 +0.00(+0.00%)
Dec 21, 2016 1.990 1.990 1.990 0 -0.10(-4.78%)
Dec 20, 2016 2.100 2.100 2.070 2.090 23,685 -0.01(-0.48%)
Dec 19, 2016 1.950 2.100 1.950 2.100 66,351 +0.15(+7.69%)
Dec 16, 2016 1.960 1.980 1.950 1.950 162,050 -0.07(-3.47%)
Dec 15, 2016 2.080 2.080 2.020 2.020 14,722 -0.03(-1.46%)
Dec 14, 2016 2.050 2.070 2.050 2.050 6,400 +0.00(+0.00%)
Dec 13, 2016 2.050 2.050 2.050 2.050 71,168 -0.03(-1.44%)
Dec 12, 2016 1.900 2.080 1.900 2.080 24,800 +0.18(+9.47%)
Dec 09, 2016 2.040 2.040 1.900 1.900 6,419 -0.15(-7.32%)
Dec 08, 2016 1.950 2.050 1.950 2.050 4,928 +0.10(+5.13%)
Dec 07, 2016 2.010 2.020 1.950 1.950 7,720 -0.09(-4.41%)
Dec 06, 2016 2.040 2.040 2.040 2.040 200 -0.03(-1.45%)
Dec 05, 2016 2.070 2.070 2.070 2.070 325 +0.07(+3.50%)
Dec 02, 2016 2.310 2.310 2.000 2.000 20,975 -0.02(-0.99%)
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.