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 (%)
Jul 29, 2016 4.490 1.550 1.550 1.550 16,600 -0.03(-1.90%)
Jul 28, 2016 1.650 1.650 1.490 1.580 32,197 +0.13(+8.97%)
Jul 27, 2016 1.450 1.490 1.450 1.450 1,628 +0.00(+0.00%)
Jul 26, 2016 1.500 1.500 1.450 1.450 1,300 +0.00(+0.00%)
Jul 25, 2016 1.450 1.460 1.430 1.450 8,400 -0.03(-2.03%)
Jul 22, 2016 1.480 1.480 1.480 1.480 1,100 +0.06(+4.23%)
Jul 21, 2016 1.430 1.480 1.400 1.420 12,168 -0.01(-0.70%)
Jul 20, 2016 1.550 1.550 1.430 1.430 24,680 -0.17(-10.63%)
Jul 19, 2016 1.630 1.640 1.550 1.600 12,801 -0.01(-0.62%)
Jul 18, 2016 1.630 1.630 1.610 1.610 500 +0.05(+3.21%)
Jul 15, 2016 1.550 1.600 1.530 1.560 18,285 +0.03(+1.96%)
Jul 14, 2016 1.510 1.540 1.450 1.530 53,135 -0.02(-1.29%)
Jul 13, 2016 1.500 1.550 1.500 1.550 55,840 -0.02(-1.27%)
Jul 12, 2016 1.500 1.570 1.500 1.570 103,600 +0.07(+4.67%)
Jul 11, 2016 1.360 1.550 1.340 1.500 58,057 +0.17(+12.78%)
Jul 08, 2016 1.360 1.360 1.330 1.330 700 +0.00(+0.00%)
Jul 07, 2016 1.370 1.370 1.300 1.330 24,867 +0.03(+2.31%)
Jul 05, 2016 1.380 1.380 1.290 1.300 62,578 -0.06(-4.41%)
Jul 04, 2016 1.320 1.390 1.320 1.360 19,920 +0.05(+3.82%)
Jun 30, 2016 4.420 1.310 1.310 1.310 38,800 +0.01(+0.77%)
Jun 29, 2016 1.310 1.320 1.300 1.300 109,500 +0.05(+4.00%)
Jun 28, 2016 1.250 1.290 1.250 1.250 1,200 -0.01(-0.79%)
Jun 27, 2016 1.300 1.300 1.210 1.260 21,616 -0.02(-1.56%)
Jun 24, 2016 1.370 1.380 1.250 1.280 47,627 -0.02(-1.54%)
Jun 23, 2016 1.290 1.340 1.290 1.300 25,510 +0.01(+0.78%)
Jun 22, 2016 1.300 1.310 1.270 1.290 72,300 +0.00(+0.00%)
Jun 21, 2016 1.310 1.310 1.260 1.290 12,783 -0.01(-0.77%)
Jun 20, 2016 1.400 1.400 1.280 1.300 50,350 +0.00(+0.00%)
Jun 17, 2016 1.600 1.600 1.300 1.300 117,645 -0.25(-16.13%)
Jun 16, 2016 1.690 1.700 1.550 1.550 65,100 -0.10(-6.06%)
Jun 15, 2016 1.700 1.700 1.650 1.650 23,102 -0.05(-2.94%)
Jun 14, 2016 1.700 1.700 1.650 1.700 6,250 +0.00(+0.00%)
Jun 13, 2016 1.700 1.700 1.700 1.700 3,600 +0.00(+0.00%)
Jun 10, 2016 1.650 1.750 1.650 1.700 80,948 +0.05(+3.03%)
Jun 09, 2016 1.600 1.650 1.580 1.650 16,600 +0.04(+2.48%)
Jun 08, 2016 1.610 1.650 1.570 1.610 13,600 +0.11(+7.33%)
Jun 07, 2016 1.450 1.500 1.450 1.500 987 -0.07(-4.46%)
Jun 06, 2016 1.510 1.650 1.510 1.570 26,700 +0.15(+10.56%)
Jun 03, 2016 1.510 1.510 1.410 1.420 7,150 -0.06(-4.05%)
Jun 02, 2016 1.430 1.500 1.430 1.480 2,500 +0.05(+3.50%)
Jun 01, 2016 1.430 1.430 1.430 1.430 1,800 +0.00(+0.00%)
May 31, 2016 1.400 1.430 1.400 1.430 22,508 +0.02(+1.42%)
May 26, 2016 4.500 1.410 1.410 1.410 383,100 +0.04(+2.92%)
May 25, 2016 1.540 1.540 1.370 1.370 9,027 -0.10(-6.80%)
May 24, 2016 1.670 1.670 1.470 1.470 8,150 -0.17(-10.37%)
May 20, 2016 4.800 1.640 1.640 1.640 21,800 +0.26(+18.84%)
May 19, 2016 1.380 1.380 1.380 1.380 1,000 -0.37(-21.14%)
May 18, 2016 1.640 1.800 1.570 1.750 54,164 +0.10(+6.06%)
May 17, 2016 1.320 1.650 1.300 1.650 22,161 +0.33(+25.00%)
May 16, 2016 1.260 1.320 1.260 1.320 6,500 +0.00(+0.00%)
May 13, 2016 1.290 1.320 1.250 1.320 3,000 +0.02(+1.54%)
May 12, 2016 1.300 1.310 1.300 1.300 7,557 +0.01(+0.78%)
May 11, 2016 1.350 1.350 1.290 1.290 5,000 -0.03(-2.27%)
May 09, 2016 0.4100 1.320 1.320 1.320 192,600 -0.06(-4.35%)
May 06, 2016 1.300 1.380 1.290 1.380 5,700 +0.06(+4.55%)
May 05, 2016 1.260 1.415 1.200 1.320 24,266 +0.09(+7.32%)
May 04, 2016 1.370 1.370 1.150 1.230 37,376 -0.14(-10.22%)
May 03, 2016 1.440 1.440 1.370 1.370 8,705 -0.03(-2.14%)
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.