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 (%)
Mar 31, 2022 1.270 1.300 1.110 1.180 2,045,724 -0.09(-7.09%)
Mar 30, 2022 1.260 1.330 1.260 1.270 251,225 +0.02(+1.60%)
Mar 29, 2022 1.310 1.330 1.220 1.250 1,567,135 -0.10(-7.41%)
Mar 28, 2022 1.350 1.380 1.270 1.350 681,308 +0.00(+0.00%)
Mar 25, 2022 1.440 1.450 1.350 1.350 470,978 -0.07(-5.26%)
Mar 24, 2022 1.390 1.450 1.390 1.425 183,043 +0.03(+2.15%)
Mar 23, 2022 1.380 1.420 1.380 1.395 99,558 -0.01(-1.06%)
Mar 22, 2022 1.420 1.430 1.360 1.410 164,427 -0.01(-0.70%)
Mar 21, 2022 1.300 1.430 1.300 1.420 370,323 +0.09(+6.77%)
Mar 18, 2022 1.380 1.430 1.280 1.330 613,219 -0.02(-1.48%)
Mar 17, 2022 1.380 1.450 1.330 1.350 501,971 -0.03(-2.17%)
Mar 16, 2022 1.440 1.440 1.325 1.380 219,257 +0.01(+0.73%)
Mar 15, 2022 1.370 1.420 1.325 1.370 314,191 -0.01(-0.72%)
Mar 14, 2022 1.510 1.560 1.360 1.380 583,362 -0.20(-12.66%)
Mar 11, 2022 1.690 1.691 1.550 1.580 325,937 -0.11(-6.51%)
Mar 10, 2022 1.600 1.690 1.550 1.690 346,307 +0.09(+5.62%)
Mar 09, 2022 1.630 1.680 1.550 1.600 256,925 -0.02(-1.23%)
Mar 08, 2022 1.800 1.809 1.490 1.620 1,079,513 -0.04(-2.41%)
Mar 07, 2022 1.760 1.840 1.620 1.660 856,593 -0.08(-4.60%)
Mar 04, 2022 1.530 1.810 1.490 1.740 1,207,555 +0.23(+15.23%)
Mar 03, 2022 1.440 1.530 1.390 1.510 476,033 +0.10(+7.09%)
Mar 02, 2022 1.460 1.473 1.350 1.410 384,410 -0.06(-4.08%)
Mar 01, 2022 1.530 1.550 1.440 1.470 338,326 -0.03(-2.00%)
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%)
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.