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 (%)
Sep 30, 2019 1.740 1.750 1.560 1.580 11,251 -0.22(-12.22%)
Sep 27, 2019 1.950 1.950 1.730 1.800 16,916 -0.16(-8.16%)
Sep 26, 2019 1.940 1.980 1.850 1.960 8,113 +0.01(+0.51%)
Sep 25, 2019 1.870 1.950 1.850 1.950 11,608 +0.10(+5.41%)
Sep 24, 2019 1.870 1.870 1.760 1.850 24,472 +0.00(+0.00%)
Sep 23, 2019 1.800 1.890 1.670 1.850 35,890 +0.05(+2.78%)
Sep 20, 2019 1.730 1.800 1.720 1.800 113,969 +0.08(+4.65%)
Sep 19, 2019 1.620 1.720 1.620 1.720 14,113 +0.12(+7.50%)
Sep 18, 2019 1.620 1.640 1.600 1.600 11,313 +0.00(+0.00%)
Sep 17, 2019 1.550 1.620 1.550 1.600 11,698 +0.04(+2.56%)
Sep 16, 2019 1.510 1.570 1.510 1.560 10,558 -0.01(-0.64%)
Sep 13, 2019 1.600 1.610 1.530 1.570 6,074 -0.07(-4.27%)
Sep 12, 2019 1.670 1.720 1.640 1.640 6,113 -0.05(-2.96%)
Sep 11, 2019 1.860 1.860 1.690 1.690 2,500 +0.02(+1.20%)
Sep 10, 2019 1.730 1.730 1.590 1.670 6,200 +0.02(+1.21%)
Sep 09, 2019 1.650 1.650 1.630 1.650 18,538 +0.00(+0.00%)
Sep 06, 2019 1.640 1.650 1.640 1.650 4,313 +0.00(+0.00%)
Sep 05, 2019 1.590 1.650 1.590 1.650 6,313 +0.00(+0.00%)
Sep 04, 2019 1.650 1.690 1.620 1.650 10,313 +0.00(+0.00%)
Sep 03, 2019 1.690 1.700 1.630 1.650 14,944 +0.00(+0.00%)
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%)
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.