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

Sierra Metals Inc (TSX: SMT )

0.9200 -0.0500 (-5.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Apr 30, 2018 3.480 3.550 3.320 3.500 36,625 +0.18(+5.42%)
Apr 27, 2018 3.840 3.840 3.320 3.320 8,750 -0.04(-1.19%)
Apr 26, 2018 3.360 3.360 3.360 3.360 100 +0.09(+2.75%)
Apr 25, 2018 3.220 3.310 3.220 3.270 16,878 -0.03(-0.91%)
Apr 24, 2018 3.400 3.400 3.290 3.300 14,400 -0.14(-4.07%)
Apr 23, 2018 3.300 3.500 3.290 3.440 33,006 +0.07(+2.08%)
Apr 20, 2018 3.300 3.370 3.300 3.370 3,255 +0.07(+2.12%)
Apr 19, 2018 3.400 3.400 3.300 3.300 11,200 +0.00(+0.00%)
Apr 18, 2018 3.380 3.630 3.260 3.300 21,770 +0.05(+1.54%)
Apr 17, 2018 3.340 3.350 3.250 3.250 23,200 +0.00(+0.00%)
Apr 16, 2018 3.340 3.350 3.250 3.250 15,503 +0.01(+0.31%)
Apr 13, 2018 3.240 3.240 3.240 3.240 15,200 +0.00(+0.00%)
Apr 12, 2018 3.240 3.250 3.240 3.240 2,102 +0.02(+0.62%)
Apr 11, 2018 3.240 3.300 3.200 3.220 19,172 -0.04(-1.23%)
Apr 10, 2018 3.300 3.300 3.250 3.260 9,100 -0.03(-0.91%)
Apr 09, 2018 3.350 3.350 3.290 3.290 5,772 +0.00(+0.00%)
Apr 06, 2018 3.310 3.310 3.290 3.290 12,200 -0.02(-0.60%)
Apr 05, 2018 3.260 3.310 3.260 3.310 6,442 +0.00(+0.00%)
Apr 04, 2018 3.320 3.320 3.260 3.310 8,700 +0.01(+0.30%)
Apr 03, 2018 3.420 3.420 3.290 3.300 1,885 -0.02(-0.60%)
Apr 02, 2018 3.400 3.420 3.300 3.320 24,680 +0.02(+0.61%)
Mar 29, 2018 3.300 3.300 3.300 0 +0.03(+0.92%)
Mar 27, 2018 3.270 3.270 3.270 87 +0.00(+0.00%)
Mar 26, 2018 3.380 3.380 3.270 3.270 31,472 -0.12(-3.54%)
Mar 23, 2018 3.400 3.400 3.390 3.390 7,100 -0.01(-0.29%)
Mar 22, 2018 3.440 3.440 3.390 3.400 13,200 +0.00(+0.00%)
Mar 21, 2018 3.450 3.460 3.370 3.400 41,134 +0.00(+0.00%)
Mar 20, 2018 3.400 3.460 3.340 3.400 40,144 +0.03(+0.89%)
Mar 19, 2018 3.440 3.480 3.370 3.370 21,700 +0.04(+1.20%)
Mar 16, 2018 3.320 3.630 3.300 3.330 160,456 -0.07(-2.06%)
Mar 15, 2018 2.950 3.550 2.950 3.400 30,967 +0.43(+14.48%)
Mar 14, 2018 3.010 3.020 2.950 2.970 5,400 +0.02(+0.68%)
Mar 09, 2018 2.950 2.950 2.950 0 -0.02(-0.67%)
Mar 08, 2018 2.970 2.970 2.970 2.970 5,100 +0.01(+0.34%)
Mar 07, 2018 3.010 3.010 2.960 2.960 4,800 +0.00(+0.00%)
Mar 05, 2018 2.960 2.960 2.960 0 -0.04(-1.33%)
Mar 02, 2018 3.000 3.000 2.900 3.000 9,800 +0.10(+3.45%)
Mar 01, 2018 3.000 3.000 2.900 2.900 3,614 -0.07(-2.36%)
Feb 28, 2018 3.020 3.020 2.970 2.970 4,500 -0.03(-1.00%)
Feb 27, 2018 2.990 3.000 2.990 3.000 3,925 +0.01(+0.33%)
Feb 26, 2018 3.000 3.000 2.950 2.990 3,400 -0.05(-1.64%)
Feb 22, 2018 3.040 3.040 3.040 127 +0.01(+0.33%)
Feb 21, 2018 3.030 3.030 3.030 3.030 500 -0.07(-2.26%)
Feb 16, 2018 3.100 3.100 3.100 0 +0.00(+0.00%)
Feb 15, 2018 3.100 3.210 3.100 3.100 1,700 +0.00(+0.00%)
Feb 14, 2018 3.020 3.100 3.020 3.100 7,116 +0.08(+2.65%)
Feb 12, 2018 3.020 3.020 3.020 0 -0.10(-3.21%)
Feb 07, 2018 3.120 3.120 3.120 0 -0.01(-0.32%)
Feb 06, 2018 3.000 3.130 3.000 3.130 11,311 +0.11(+3.64%)
Feb 05, 2018 3.020 3.020 3.000 3.020 31,389 -0.09(-2.89%)
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.