Skip to main content

Sierra Metals Inc (TSX: SMT )

0.9700 +0.0100 (+1.04%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 3.160 3.260 3.150 3.260 4,350 +0.10(+3.16%)
Apr 27, 2017 3.060 3.160 3.060 3.160 68,360 +0.10(+3.27%)
Apr 26, 2017 2.950 3.060 2.950 3.060 8,808 +0.06(+2.00%)
Apr 25, 2017 2.860 3.070 2.850 3.000 240,722 +0.10(+3.45%)
Apr 24, 2017 2.910 2.910 2.810 2.900 62,166 -0.10(-3.33%)
Apr 21, 2017 3.050 3.050 3.000 3.000 10,178 -0.06(-1.96%)
Apr 20, 2017 3.170 3.170 3.050 3.060 95,710 -0.14(-4.38%)
Apr 19, 2017 3.070 3.210 3.070 3.200 29,110 +0.00(+0.00%)
Apr 18, 2017 3.050 3.200 3.050 3.200 7,509 +0.04(+1.27%)
Apr 17, 2017 3.200 3.250 3.150 3.160 6,637 -0.07(-2.17%)
Apr 13, 2017 3.300 3.340 3.170 3.230 26,989 -0.12(-3.58%)
Apr 12, 2017 3.380 3.380 3.300 3.350 51,577 -0.03(-0.89%)
Apr 11, 2017 3.430 3.430 3.370 3.380 33,915 -0.01(-0.29%)
Apr 10, 2017 3.440 3.440 3.370 3.390 14,083 -0.11(-3.14%)
Apr 07, 2017 3.590 3.590 3.400 3.500 10,665 -0.10(-2.78%)
Apr 06, 2017 3.610 3.610 3.570 3.600 6,361 +0.01(+0.28%)
Apr 05, 2017 3.650 3.680 3.590 3.590 40,244 -0.03(-0.83%)
Apr 04, 2017 3.680 3.680 3.600 3.620 32,994 -0.06(-1.63%)
Apr 03, 2017 3.670 3.680 3.600 3.680 24,942 +0.01(+0.27%)
Mar 31, 2017 3.350 3.680 3.350 3.670 70,816 +0.19(+5.46%)
Mar 30, 2017 3.490 3.500 3.440 3.480 12,164 +0.08(+2.35%)
Mar 29, 2017 3.410 3.500 3.350 3.400 23,991 +0.00(+0.00%)
Mar 28, 2017 3.300 3.500 3.290 3.400 40,292 +0.00(+0.00%)
Mar 27, 2017 3.550 3.550 3.400 3.400 3,219 -0.13(-3.68%)
Mar 24, 2017 3.455 3.530 3.450 3.530 21,454 +0.03(+0.86%)
Mar 23, 2017 3.500 3.500 3.495 3.500 23,582 +0.00(+0.00%)
Mar 22, 2017 3.500 3.510 3.460 3.500 38,945 +0.00(+0.00%)
Mar 21, 2017 3.430 3.500 3.430 3.500 2,441 +0.00(+0.00%)
Mar 20, 2017 3.520 3.550 3.400 3.500 12,075 -0.04(-1.13%)
Mar 17, 2017 3.490 3.540 3.380 3.540 18,300 -0.01(-0.28%)
Mar 16, 2017 3.500 3.550 3.500 3.550 40,341 +0.10(+2.90%)
Mar 15, 2017 3.440 3.500 3.400 3.450 89,591 +0.02(+0.58%)
Mar 14, 2017 3.490 3.490 3.400 3.430 34,452 -0.07(-2.00%)
Mar 13, 2017 3.220 3.500 3.170 3.500 42,669 +0.10(+2.94%)
Mar 10, 2017 3.370 3.410 3.370 3.400 13,485 -0.01(-0.29%)
Mar 09, 2017 3.430 3.430 3.410 3.410 5,626 -0.06(-1.73%)
Mar 08, 2017 3.500 3.500 3.350 3.470 8,932 -0.11(-3.07%)
Mar 07, 2017 3.470 3.590 3.350 3.580 72,707 +0.08(+2.29%)
Mar 06, 2017 3.630 3.630 3.470 3.500 98,482 -0.03(-0.85%)
Mar 03, 2017 3.460 3.650 3.460 3.530 23,737 +0.07(+2.02%)
Mar 02, 2017 3.660 3.720 3.430 3.460 86,521 -0.12(-3.35%)
Mar 01, 2017 3.090 3.750 3.090 3.580 139,192 +0.49(+15.86%)
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%)
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.