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 (%)
Jul 31, 2019 1.520 1.550 1.480 1.500 8,139 -0.00(-0.17%)
Jul 30, 2019 1.480 1.510 1.470 1.502 3,990 +0.05(+3.62%)
Jul 29, 2019 1.440 1.510 1.440 1.450 23,046 -0.01(-0.68%)
Jul 26, 2019 1.470 1.490 1.280 1.460 36,200 -0.05(-3.31%)
Jul 25, 2019 1.540 1.550 1.469 1.510 8,731 -0.02(-1.24%)
Jul 24, 2019 1.480 1.530 1.480 1.529 16,873 +0.05(+3.31%)
Jul 23, 2019 1.320 1.500 1.320 1.480 24,943 +0.13(+9.63%)
Jul 22, 2019 1.270 1.390 1.270 1.350 19,305 +0.07(+5.47%)
Jul 19, 2019 1.300 1.330 1.270 1.280 16,100 +0.00(+0.00%)
Jul 18, 2019 1.210 1.340 1.210 1.280 24,636 +0.06(+4.92%)
Jul 17, 2019 1.220 1.240 1.210 1.220 10,540 +0.01(+0.83%)
Jul 16, 2019 1.210 1.248 1.210 1.210 13,171 +0.00(+0.00%)
Jul 15, 2019 1.150 1.250 1.150 1.210 6,140 +0.01(+0.83%)
Jul 12, 2019 1.250 1.250 1.200 1.200 3,000 -0.02(-1.64%)
Jul 11, 2019 1.300 1.300 1.220 1.220 11,244 +0.00(+0.00%)
Jul 10, 2019 1.300 1.330 1.220 1.220 31,584 -0.04(-3.47%)
Jul 09, 2019 1.270 1.300 1.260 1.264 9,259 -0.01(-0.48%)
Jul 08, 2019 1.310 1.340 1.246 1.270 10,288 -0.05(-3.79%)
Jul 05, 2019 1.360 1.360 1.320 1.320 19,400 -0.06(-4.35%)
Jul 03, 2019 1.390 1.390 1.338 1.380 900 +0.05(+3.76%)
Jul 02, 2019 1.390 1.400 1.330 1.330 4,526 -0.07(-4.99%)
Jul 01, 2019 1.430 1.442 1.285 1.400 50,999 -0.01(-0.72%)
Jun 28, 2019 1.280 1.420 1.280 1.410 5,800 +0.13(+10.16%)
Jun 27, 2019 1.320 1.330 1.250 1.280 2,216 -0.05(-3.75%)
Jun 26, 2019 1.277 1.450 1.277 1.330 9,253 +0.07(+5.55%)
Jun 25, 2019 1.390 1.420 1.220 1.260 36,341 -0.04(-3.08%)
Jun 24, 2019 1.370 1.530 1.290 1.300 49,338 -0.06(-4.40%)
Jun 21, 2019 1.360 1.360 1.350 1.360 10,200 -0.00(-0.01%)
Jun 20, 2019 1.270 1.360 1.270 1.360 9,530 +0.09(+7.09%)
Jun 19, 2019 1.220 1.270 1.220 1.270 5,195 +0.02(+1.61%)
Jun 18, 2019 1.270 1.270 1.240 1.250 13,110 -0.02(-1.58%)
Jun 17, 2019 1.270 1.270 1.230 1.270 1,600 +0.02(+2.00%)
Jun 14, 2019 1.259 1.260 1.230 1.245 8,500 -0.02(-1.96%)
Jun 13, 2019 1.280 1.280 1.270 1.270 1,728 +0.00(+0.00%)
Jun 12, 2019 1.276 1.280 1.270 1.270 7,371 -0.03(-2.31%)
Jun 11, 2019 1.280 1.300 1.270 1.300 1,672 +0.00(+0.00%)
Jun 10, 2019 1.290 1.310 1.270 1.300 9,715 +0.00(+0.00%)
Jun 07, 2019 1.330 1.330 1.300 1.300 3,700 -0.03(-2.26%)
Jun 06, 2019 1.280 1.340 1.280 1.330 9,282 +0.05(+3.91%)
Jun 05, 2019 1.300 1.300 1.280 1.280 7,582 -0.02(-1.69%)
Jun 04, 2019 1.290 1.302 1.290 1.302 1,876 -0.01(-0.61%)
Jun 03, 2019 1.345 1.345 1.286 1.310 7,587 +0.01(+0.77%)
May 31, 2019 1.350 1.350 1.300 1.300 2,900 -0.03(-2.26%)
May 30, 2019 1.330 1.400 1.300 1.330 20,599 +0.02(+1.53%)
May 29, 2019 1.330 1.350 1.310 1.310 23,429 +0.00(+0.00%)
May 28, 2019 1.300 1.320 1.300 1.310 31,685 +0.01(+0.77%)
May 24, 2019 1.320 1.320 1.300 1.300 4,400 -0.03(-2.26%)
May 23, 2019 1.380 1.380 1.310 1.330 8,035 -0.03(-2.21%)
May 22, 2019 1.360 1.360 1.355 1.360 2,414 +0.04(+3.12%)
May 21, 2019 1.310 1.320 1.310 1.319 2,734 +0.02(+1.36%)
May 20, 2019 1.290 1.301 1.290 1.301 953 +0.00(+0.35%)
May 17, 2019 1.360 1.360 1.290 1.297 5,200 -0.08(-6.04%)
May 16, 2019 1.400 1.400 1.290 1.380 12,042 +0.01(+0.73%)
May 15, 2019 1.370 1.400 1.320 1.370 9,715 +0.02(+1.48%)
May 14, 2019 1.260 1.364 1.260 1.350 12,163 +0.08(+6.30%)
May 13, 2019 1.360 1.365 1.270 1.270 13,566 -0.10(-7.30%)
May 10, 2019 1.350 1.377 1.342 1.370 15,600 +0.01(+0.59%)
May 09, 2019 1.400 1.410 1.350 1.362 20,035 -0.06(-4.08%)
May 08, 2019 1.430 1.430 1.401 1.420 4,843 -0.01(-0.70%)
May 07, 2019 1.410 1.440 1.410 1.430 5,653 +0.00(+0.10%)
May 06, 2019 1.420 1.440 1.420 1.429 3,200 +0.01(+0.61%)
May 03, 2019 1.430 1.460 1.414 1.420 32,100 +0.01(+0.71%)
May 02, 2019 1.390 1.413 1.390 1.410 3,712 +0.01(+0.71%)
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.