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 (%)
Aug 30, 2019 1.650 1.650 1.650 0 +0.00(+0.00%)
Aug 29, 2019 1.650 1.700 1.640 1.650 117,108 +0.01(+0.61%)
Aug 28, 2019 1.670 1.790 1.590 1.640 17,984 +0.05(+3.14%)
Aug 27, 2019 1.550 1.640 1.550 1.590 7,633 +0.05(+3.25%)
Aug 26, 2019 1.700 1.710 1.540 1.540 22,413 -0.16(-9.41%)
Aug 23, 2019 1.700 1.710 1.700 1.700 6,212 -0.08(-4.49%)
Aug 22, 2019 1.750 1.780 1.750 1.780 4,413 +0.03(+1.71%)
Aug 21, 2019 1.710 1.750 1.710 1.750 5,279 +0.03(+1.74%)
Aug 20, 2019 1.690 1.760 1.660 1.720 6,213 +0.04(+2.38%)
Aug 19, 2019 1.800 1.800 1.660 1.680 9,673 -0.08(-4.55%)
Aug 16, 2019 1.820 1.820 1.690 1.760 2,402 -0.07(-3.83%)
Aug 15, 2019 1.990 1.990 1.740 1.830 11,835 -0.06(-3.17%)
Aug 14, 2019 1.940 2.000 1.890 1.890 9,413 +0.01(+0.53%)
Aug 13, 2019 2.000 2.240 1.880 1.880 32,585 -0.12(-6.00%)
Aug 12, 2019 2.000 2.000 2.000 2.000 7,833 +0.00(+0.00%)
Aug 09, 2019 1.990 2.000 1.970 2.000 12,424 +0.02(+1.01%)
Aug 08, 2019 2.000 2.000 1.960 1.980 13,813 -0.02(-1.00%)
Aug 07, 2019 2.000 2.260 1.770 2.000 39,819 +0.02(+1.01%)
Aug 06, 2019 1.950 2.000 1.940 1.980 21,036 +0.03(+1.54%)
Aug 02, 2019 1.950 1.950 1.950 0 -0.05(-2.50%)
Aug 01, 2019 1.990 2.000 1.990 2.000 18,114 +0.01(+0.50%)
Jul 31, 2019 1.990 2.080 1.930 1.990 14,813 +0.00(+0.00%)
Jul 30, 2019 1.990 1.990 1.970 1.990 2,795 +0.05(+2.58%)
Jul 29, 2019 1.930 2.000 1.930 1.940 9,104 +0.01(+0.52%)
Jul 26, 2019 1.940 2.000 1.900 1.930 7,800 -0.06(-3.02%)
Jul 25, 2019 2.030 2.080 1.900 1.990 8,931 -0.01(-0.50%)
Jul 24, 2019 1.940 2.010 1.940 2.000 33,514 +0.03(+1.52%)
Jul 23, 2019 1.880 1.990 1.880 1.970 25,908 +0.18(+10.06%)
Jul 22, 2019 1.750 1.810 1.700 1.790 127,309 +0.09(+5.29%)
Jul 19, 2019 1.650 1.750 1.650 1.700 18,172 +0.05(+3.03%)
Jul 18, 2019 1.640 1.780 1.600 1.650 36,914 +0.06(+3.77%)
Jul 17, 2019 1.640 1.640 1.590 1.590 28,313 +0.00(+0.00%)
Jul 16, 2019 1.560 1.630 1.560 1.590 13,413 +0.02(+1.27%)
Jul 15, 2019 1.590 1.610 1.560 1.570 5,684 +0.01(+0.64%)
Jul 12, 2019 1.640 1.650 1.560 1.560 8,313 +0.00(+0.00%)
Jul 11, 2019 1.560 1.720 1.560 1.560 7,169 -0.04(-2.50%)
Jul 10, 2019 1.700 1.750 1.600 1.600 9,524 -0.07(-4.19%)
Jul 09, 2019 1.700 1.700 1.670 1.670 8,313 +0.00(+0.00%)
Jul 08, 2019 1.750 1.750 1.610 1.670 8,173 -0.07(-4.02%)
Jul 05, 2019 1.790 1.800 1.740 1.740 6,783 -0.05(-2.79%)
Jul 04, 2019 1.810 1.810 1.790 1.790 2,600 -0.02(-1.10%)
Jul 03, 2019 1.820 1.820 1.790 1.810 13,235 +0.04(+2.26%)
Jul 02, 2019 1.770 1.850 1.760 1.770 75,666 -0.05(-2.75%)
Jun 28, 2019 1.820 1.820 1.820 0 +0.19(+11.66%)
Jun 27, 2019 1.700 1.700 1.630 1.630 1,809 -0.10(-5.78%)
Jun 26, 2019 1.820 1.880 1.730 1.730 6,115 +0.08(+4.85%)
Jun 25, 2019 1.870 1.900 1.630 1.650 15,913 -0.07(-4.07%)
Jun 24, 2019 1.870 2.010 1.690 1.720 54,141 -0.08(-4.44%)
Jun 21, 2019 1.800 1.820 1.790 1.800 48,976 +0.02(+1.12%)
Jun 20, 2019 1.790 1.790 1.720 1.780 115,564 +0.08(+4.71%)
Jun 19, 2019 1.600 1.710 1.590 1.700 15,966 +0.05(+3.03%)
Jun 14, 2019 1.650 1.650 1.650 0 -0.03(-1.79%)
Jun 13, 2019 1.700 1.700 1.680 1.680 512 +0.00(+0.00%)
Jun 10, 2019 1.680 1.680 1.680 0 -0.07(-4.00%)
Jun 07, 2019 1.770 1.770 1.750 1.750 30,000 -0.02(-1.13%)
Jun 06, 2019 1.690 1.780 1.690 1.770 41,633 +0.07(+4.12%)
Jun 05, 2019 1.750 1.750 1.700 1.700 1,200 -0.08(-4.49%)
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.