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, 2020 1.120 1.210 1.120 1.180 52,000 +0.06(+5.36%)
Apr 29, 2020 1.130 1.160 1.120 1.120 10,679 +0.02(+1.82%)
Apr 28, 2020 1.140 1.140 1.100 1.100 6,722 -0.01(-0.90%)
Apr 27, 2020 1.130 1.140 1.000 1.110 17,158 +0.03(+2.78%)
Apr 24, 2020 1.110 1.150 1.080 1.080 6,537 -0.02(-1.82%)
Apr 23, 2020 1.120 1.130 0.9900 1.100 7,537 -0.03(-2.65%)
Apr 22, 2020 1.120 1.130 0.9500 1.130 22,620 +0.07(+6.60%)
Apr 21, 2020 0.9800 1.060 0.9500 1.060 14,385 +0.01(+0.95%)
Apr 20, 2020 0.9200 1.150 0.9200 1.050 67,263 -0.01(-0.94%)
Apr 17, 2020 1.060 1.060 1.060 1.060 30,129 +0.02(+1.92%)
Apr 16, 2020 1.040 1.040 1.040 25 +0.00(+0.00%)
Apr 15, 2020 1.080 1.080 1.040 1.040 23,043 -0.04(-3.70%)
Apr 14, 2020 1.120 1.120 1.000 1.080 37,330 -0.04(-3.57%)
Apr 13, 2020 1.000 1.150 0.9800 1.120 27,664 +0.12(+12.00%)
Apr 09, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 08, 2020 1.000 1.000 0.9900 1.000 11,450 +0.02(+2.04%)
Apr 07, 2020 1.000 1.000 0.9500 0.9800 12,805 -0.02(-2.00%)
Apr 06, 2020 0.9000 1.000 0.9000 1.000 25,354 +0.04(+4.17%)
Apr 03, 2020 0.9700 0.9700 0.9600 0.9600 4,000 -0.04(-4.00%)
Apr 02, 2020 1.110 1.110 0.9500 1.000 17,663 -0.11(-9.91%)
Apr 01, 2020 1.000 1.110 1.000 1.110 1,153 +0.04(+3.74%)
Mar 31, 2020 1.070 1.110 1.070 1.070 3,700 +0.12(+12.63%)
Mar 30, 2020 1.180 1.180 0.9500 0.9500 6,905 -0.16(-14.41%)
Mar 27, 2020 1.080 1.110 1.020 1.110 6,355 +0.03(+2.78%)
Mar 26, 2020 1.070 1.120 1.020 1.080 8,030 +0.01(+0.93%)
Mar 25, 2020 1.090 1.240 0.9500 1.070 19,252 +0.07(+7.00%)
Mar 24, 2020 1.150 1.340 1.000 1.000 10,700 +0.00(+0.00%)
Mar 23, 2020 1.290 1.290 0.9600 1.000 4,836 -0.07(-6.54%)
Mar 20, 2020 1.120 1.200 1.070 1.070 3,997 +0.06(+5.94%)
Mar 19, 2020 0.9500 1.130 0.8900 1.010 11,609 +0.06(+6.32%)
Mar 18, 2020 1.110 1.140 0.9500 0.9500 40,157 -0.32(-25.20%)
Mar 17, 2020 1.060 1.390 1.060 1.270 38,861 +0.32(+33.68%)
Mar 16, 2020 1.000 1.090 0.9500 0.9500 3,205 -0.22(-18.80%)
Mar 13, 2020 1.430 1.430 1.130 1.170 21,846 -0.02(-1.68%)
Mar 12, 2020 1.380 1.430 1.180 1.190 14,282 -0.26(-17.93%)
Mar 11, 2020 1.540 1.540 1.450 1.450 6,463 -0.07(-4.61%)
Mar 10, 2020 1.530 1.560 1.510 1.520 1,100 +0.03(+2.01%)
Mar 09, 2020 1.510 1.610 1.490 1.490 7,257 -0.18(-10.78%)
Mar 06, 2020 1.690 1.700 1.660 1.670 9,645 -0.01(-0.60%)
Mar 05, 2020 1.680 1.700 1.680 1.680 15,483 +0.00(+0.00%)
Mar 04, 2020 1.670 1.700 1.650 1.680 14,789 +0.01(+0.60%)
Mar 03, 2020 1.680 1.890 1.660 1.670 11,446 +0.02(+1.21%)
Mar 02, 2020 1.660 1.730 1.650 1.650 14,311 -0.15(-8.33%)
Feb 28, 2020 1.880 1.880 1.750 1.800 46,427 -0.20(-10.00%)
Feb 27, 2020 2.060 2.060 1.950 2.000 2,000 -0.06(-2.91%)
Feb 26, 2020 2.120 2.130 2.010 2.060 4,320 -0.04(-1.90%)
Feb 25, 2020 2.190 2.280 2.040 2.100 7,895 -0.19(-8.30%)
Feb 24, 2020 2.300 2.300 2.250 2.290 29,845 -0.01(-0.43%)
Feb 21, 2020 2.220 2.340 2.220 2.300 17,880 +0.11(+5.02%)
Feb 20, 2020 2.160 2.190 2.140 2.190 49,860 +0.02(+0.92%)
Feb 19, 2020 2.140 2.170 2.110 2.170 37,328 +0.04(+1.88%)
Feb 18, 2020 2.100 2.160 2.070 2.130 6,394 +0.12(+5.97%)
Feb 14, 2020 2.010 2.010 2.010 0 +0.00(+0.00%)
Feb 13, 2020 2.100 2.110 2.000 2.010 17,527 -0.09(-4.29%)
Feb 12, 2020 2.090 2.100 2.090 2.100 500 +0.03(+1.45%)
Feb 11, 2020 2.100 2.100 2.070 2.070 2,000 -0.05(-2.36%)
Feb 10, 2020 2.110 2.120 2.110 2.120 5,107 +0.00(+0.00%)
Feb 07, 2020 2.080 2.120 2.080 2.120 2,946 +0.02(+0.95%)
Feb 06, 2020 2.240 2.240 2.100 2.100 3,300 -0.15(-6.67%)
Feb 05, 2020 2.270 2.270 2.250 2.250 1,400 -0.03(-1.32%)
Feb 04, 2020 2.110 2.300 2.110 2.280 9,297 +0.15(+7.04%)
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.