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

Sierra Metals Inc (TSX: SMT )

0.9600 +0.0300 (+3.23%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 15, 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 (%)
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%)
May 02, 2016 1.450 1.500 1.400 1.400 109,341 -0.04(-2.78%)
Apr 29, 2016 1.530 1.540 1.400 1.440 64,336 -0.01(-0.69%)
Apr 28, 2016 1.670 1.700 1.400 1.450 40,600 -0.22(-13.17%)
Apr 27, 2016 1.730 1.730 1.610 1.670 38,871 -0.08(-4.57%)
Apr 26, 2016 1.770 1.780 1.730 1.750 10,819 -0.04(-2.23%)
Apr 25, 2016 1.740 1.790 1.740 1.790 4,740 +0.05(+2.87%)
Apr 22, 2016 1.700 1.750 1.640 1.740 9,412 +0.04(+2.35%)
Apr 21, 2016 1.800 1.800 1.700 1.700 78,810 -0.05(-2.86%)
Apr 20, 2016 1.550 1.800 1.550 1.750 119,955 +0.15(+9.37%)
Apr 19, 2016 1.530 1.630 1.510 1.600 87,102 +0.02(+1.27%)
Apr 18, 2016 1.610 1.610 1.610 1.580 48,000 +0.06(+3.95%)
Apr 15, 2016 1.630 1.630 1.520 1.520 9,380 -0.10(-6.17%)
Apr 14, 2016 1.630 1.630 1.620 1.620 42,600 -0.02(-1.22%)
Apr 13, 2016 1.550 1.680 1.520 1.640 54,709 -0.08(-4.65%)
Apr 12, 2016 1.710 1.750 1.690 1.720 25,027 +0.01(+0.58%)
Apr 11, 2016 1.440 1.740 1.440 1.710 60,167 +0.25(+17.12%)
Apr 08, 2016 1.500 1.500 1.460 1.460 10,530 -0.04(-2.67%)
Apr 07, 2016 1.460 1.500 1.460 1.500 19,215 +0.05(+3.45%)
Apr 06, 2016 1.420 1.450 1.420 1.450 1,600 +0.03(+2.11%)
Apr 04, 2016 0.3600 1.420 1.420 1.420 13,800 +0.00(+0.00%)
Apr 01, 2016 1.420 1.460 1.420 1.420 22,300 +0.02(+1.43%)
Mar 31, 2016 1.270 1.400 1.240 1.400 42,000 +0.08(+6.06%)
Mar 30, 2016 1.380 1.400 1.300 1.320 4,249 -0.09(-6.38%)
Mar 29, 2016 1.410 1.410 1.410 1.410 2,000 +0.01(+0.71%)
Mar 28, 2016 1.400 1.400 1.400 1.400 200 -0.06(-4.11%)
Mar 24, 2016 0.3700 1.460 1.460 1.460 20,500 +0.06(+4.29%)
Mar 23, 2016 1.460 1.500 1.400 1.400 6,265 -0.14(-9.09%)
Mar 22, 2016 1.370 1.540 1.370 1.540 44,222 +0.17(+12.41%)
Mar 21, 2016 1.370 1.370 1.370 1.370 5,205 +0.00(+0.00%)
Mar 18, 2016 1.310 1.370 1.310 1.370 6,500 +0.06(+4.58%)
Mar 17, 2016 1.350 1.400 1.310 1.310 15,600 -0.03(-2.24%)
Mar 16, 2016 1.240 1.340 1.240 1.340 1,100 +0.05(+3.88%)
Mar 14, 2016 0.3500 1.290 1.290 1.290 47,400 +0.04(+3.20%)
Mar 11, 2016 1.220 1.250 1.220 1.250 9,500 +0.09(+7.76%)
Mar 10, 2016 1.100 1.160 1.100 1.160 15,965 -0.02(-1.69%)
Mar 09, 2016 1.180 1.180 1.110 1.180 45,300 +0.00(+0.00%)
Mar 08, 2016 1.200 1.240 1.150 1.180 12,028 +0.05(+4.42%)
Mar 07, 2016 1.180 1.180 1.110 1.130 12,457 -0.04(-3.42%)
Mar 04, 2016 1.050 1.170 1.050 1.170 17,742 +0.13(+12.50%)
Mar 03, 2016 1.050 1.070 1.040 1.040 8,140 +0.02(+1.96%)
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.