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

Sierra Metals Inc (TSX: SMT )

0.8500 -0.0200 (-2.30%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 12, 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 (%)
Dec 31, 2019 2.180 2.180 2.180 0 +0.03(+1.40%)
Dec 30, 2019 1.760 2.180 1.760 2.150 1,090,713 +0.03(+1.42%)
Dec 27, 2019 2.100 2.180 2.090 2.120 8,587 +0.03(+1.44%)
Dec 24, 2019 2.090 2.090 2.090 0 -0.04(-1.88%)
Dec 23, 2019 1.930 2.130 1.900 2.130 20,127 +0.20(+10.36%)
Dec 20, 2019 1.800 1.930 1.800 1.930 4,708 +0.08(+4.32%)
Dec 19, 2019 1.910 1.910 1.850 1.850 13,900 -0.07(-3.65%)
Dec 18, 2019 1.900 1.920 1.870 1.920 5,437 +0.01(+0.52%)
Dec 17, 2019 1.860 1.910 1.860 1.910 3,000 +0.04(+2.14%)
Dec 16, 2019 1.880 1.880 1.870 1.870 400 -0.02(-1.06%)
Dec 13, 2019 1.950 1.950 1.890 1.890 204,900 -0.07(-3.57%)
Dec 12, 2019 1.900 2.110 1.900 1.960 11,918 +0.03(+1.55%)
Dec 11, 2019 1.980 1.990 1.920 1.930 25,104 -0.03(-1.53%)
Dec 10, 2019 1.950 1.960 1.950 1.960 700 +0.00(+0.00%)
Dec 09, 2019 1.860 1.960 1.860 1.960 102,227 +0.07(+3.70%)
Dec 06, 2019 1.800 1.890 1.800 1.890 4,588 +0.09(+5.00%)
Dec 05, 2019 1.800 1.800 1.800 1.800 660 +0.02(+1.12%)
Dec 04, 2019 1.790 1.830 1.780 1.780 5,800 -0.01(-0.56%)
Dec 03, 2019 1.710 1.800 1.710 1.790 51,933 +0.00(+0.00%)
Dec 02, 2019 1.760 1.790 1.760 1.790 200 -0.04(-2.19%)
Nov 27, 2019 1.830 1.830 1.830 0 -0.03(-1.61%)
Nov 26, 2019 1.860 1.870 1.860 1.860 4,000 -0.01(-0.53%)
Nov 25, 2019 1.910 1.930 1.870 1.870 5,514 -0.01(-0.53%)
Nov 22, 2019 1.920 1.920 1.880 1.880 4,713 -0.04(-2.08%)
Nov 21, 2019 1.900 1.920 1.900 1.920 1,200 +0.05(+2.67%)
Nov 20, 2019 1.930 1.940 1.840 1.870 13,567 -0.05(-2.60%)
Nov 19, 2019 1.710 1.970 1.710 1.920 5,814 +0.01(+0.52%)
Nov 18, 2019 1.990 2.010 1.910 1.910 11,114 -0.04(-2.05%)
Nov 15, 2019 1.940 2.000 1.940 1.950 4,313 -0.03(-1.52%)
Nov 14, 2019 1.900 2.000 1.900 1.980 15,834 +0.20(+11.24%)
Nov 13, 2019 1.740 1.780 1.740 1.780 700 +0.02(+1.14%)
Nov 12, 2019 1.730 1.790 1.730 1.760 5,800 +0.02(+1.15%)
Nov 11, 2019 1.750 1.750 1.740 1.740 4,454 -0.01(-0.57%)
Nov 08, 2019 1.740 1.750 1.740 1.750 7,613 +0.00(+0.00%)
Nov 07, 2019 1.750 1.780 1.750 1.750 18,844 -0.05(-2.78%)
Nov 06, 2019 1.750 1.800 1.750 1.800 4,300 +0.05(+2.86%)
Nov 05, 2019 1.810 1.850 1.750 1.750 11,414 -0.05(-2.78%)
Nov 04, 2019 1.850 1.850 1.800 1.800 18,963 -0.05(-2.70%)
Nov 01, 2019 1.870 1.870 1.840 1.850 20,913 -0.03(-1.60%)
Oct 31, 2019 1.880 1.890 1.850 1.880 112,000 -0.01(-0.53%)
Oct 30, 2019 1.850 1.890 1.850 1.890 4,600 +0.06(+3.28%)
Oct 29, 2019 1.830 1.830 1.830 1.830 100 +0.03(+1.67%)
Oct 28, 2019 1.860 1.860 1.790 1.800 6,313 -0.06(-3.23%)
Oct 25, 2019 1.900 1.950 1.860 1.860 18,352 -0.04(-2.11%)
Oct 24, 2019 1.850 1.950 1.850 1.900 12,151 +0.11(+6.15%)
Oct 23, 2019 1.710 1.790 1.710 1.790 3,500 +0.07(+4.07%)
Oct 22, 2019 1.840 1.850 1.720 1.720 6,813 -0.07(-3.91%)
Oct 21, 2019 1.900 1.950 1.790 1.790 11,038 -0.08(-4.28%)
Oct 18, 2019 1.480 1.870 1.480 1.870 9,912 +0.41(+28.08%)
Oct 17, 2019 1.380 1.460 1.380 1.460 400 +0.10(+7.35%)
Oct 16, 2019 1.330 1.360 1.330 1.360 70,134 +0.01(+0.74%)
Oct 15, 2019 1.380 1.410 1.350 1.350 14,623 -0.03(-2.17%)
Oct 11, 2019 1.380 1.380 1.380 0 -0.09(-6.12%)
Oct 10, 2019 1.470 1.510 1.470 1.470 8,900 +0.02(+1.38%)
Oct 08, 2019 1.470 1.470 1.450 1.450 1,000 +0.00(+0.00%)
Oct 07, 2019 1.570 1.570 1.440 1.450 19,064 -0.11(-7.05%)
Oct 04, 2019 1.560 1.560 1.540 1.560 6,438 +0.00(+0.00%)
Oct 03, 2019 1.600 1.660 1.560 1.560 5,924 -0.04(-2.50%)
Oct 02, 2019 1.580 1.640 1.580 1.600 18,213 +0.02(+1.27%)
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.