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

Sierra Madre Gold and Silver Ltd (OP: SMDRF )

0.3170 UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EDT, Aug 8, 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 08, 2024 0.3170 0 +0.04(+16.54%)
Aug 07, 2024 0.2720 0.3134 0.2720 0.2720 30,400 -0.03(-9.33%)
Aug 06, 2024 0.2710 0.3100 0.2710 0.3000 6,502 -0.09(-22.08%)
Aug 05, 2024 0.2952 0.3850 0.2890 0.3850 4,350 +0.06(+17.38%)
Aug 02, 2024 0.3280 0.3500 0.3280 0.3280 19,510 +0.00(+0.00%)
Aug 01, 2024 0.3280 0.3280 0.3280 0.3280 1,000 -0.02(-6.29%)
Jul 31, 2024 0.3700 0.3700 0.3417 0.3500 8,401 +0.02(+5.20%)
Jul 30, 2024 0.3327 0.3327 0.3327 0.3327 100 +0.02(+7.84%)
Jul 26, 2024 0.3085 3,000 -0.02(-5.08%)
Jul 25, 2024 0.3250 0.3250 0.3250 0.3250 3,000 -0.01(-2.99%)
Jul 24, 2024 0.3250 0.3350 0.3250 0.3350 1,704 -0.01(-4.01%)
Jul 23, 2024 0.3490 0.3490 0.3490 0.3490 100 +0.02(+7.38%)
Jul 22, 2024 0.3430 0.3850 0.3250 0.3250 8,148 -0.01(-3.47%)
Jul 19, 2024 0.3551 0.3551 0.3367 0.3367 6,500 -0.01(-3.80%)
Jul 18, 2024 0.3400 0.3659 0.3400 0.3500 20,900 -0.04(-9.28%)
Jul 17, 2024 0.4509 0.4509 0.3750 0.3858 14,280 +0.00(+0.47%)
Jul 16, 2024 0.3747 0.4020 0.3747 0.3840 6,700 +0.00(+1.05%)
Jul 12, 2024 0.3800 0 -0.01(-3.72%)
Jul 10, 2024 0.3947 0 +0.05(+13.81%)
Jul 08, 2024 0.3468 2,000 -0.03(-6.87%)
Jul 05, 2024 0.3724 0.3724 0.3550 0.3724 20,200 +0.02(+4.90%)
Jul 03, 2024 0.3550 0.3550 0.3550 0.3550 10,000 +0.00(+0.57%)
Jul 02, 2024 0.3250 0.3530 0.3250 0.3530 7,615 -0.01(-3.29%)
Jul 01, 2024 0.3650 0.3650 0.3650 0.3650 174 -0.01(-1.80%)
Jun 28, 2024 0.3717 0.3717 0.3717 0.3717 3,750 +0.03(+10.13%)
Jun 27, 2024 0.3350 0.3375 0.3250 0.3375 10,100 -0.01(-3.87%)
Jun 26, 2024 0.3170 0.3511 0.3150 0.3511 3,589 -0.00(-1.35%)
Jun 25, 2024 0.3559 0.3559 0.3559 0.3559 200 +0.02(+4.80%)
Jun 21, 2024 0.3396 0 +0.01(+2.29%)
Jun 20, 2024 0.3389 0.3389 0.3320 0.3320 30,000 -0.00(-0.15%)
Jun 18, 2024 0.3011 0.3992 0.3011 0.3325 10,462 +0.00(+0.21%)
Jun 17, 2024 0.3318 0.3318 0.3318 0.3318 10,000 -0.03(-7.27%)
Jun 14, 2024 0.3578 0.3578 0.3578 0.3578 2,000 +0.05(+17.12%)
Jun 13, 2024 0.3055 0.3055 0.3055 0.3055 835 -0.04(-12.56%)
Jun 12, 2024 0.3494 0.3494 0.3494 0.3494 450 -0.00(-0.63%)
Jun 11, 2024 0.3516 0.3516 0.3035 0.3516 635 +0.05(+15.47%)
Jun 10, 2024 0.3222 0.3222 0.3045 0.3045 43,316 -0.03(-8.23%)
Jun 07, 2024 0.3318 0.3318 0.3172 0.3318 25,000 -0.00(-1.37%)
Jun 06, 2024 0.3424 0.3426 0.3364 0.3364 6,500 +0.01(+3.41%)
Jun 05, 2024 0.3200 0.3253 0.3138 0.3253 24,593 +0.01(+3.50%)
Jun 04, 2024 0.3200 0.3200 0.3000 0.3143 70,606 -0.01(-3.91%)
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.