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

Sierra Metals Inc (TSX: SMT )

0.9700 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 28, 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 (%)
Nov 30, 2016 1.900 1.900 1.830 1.830 378 -0.12(-6.15%)
Nov 29, 2016 1.900 1.950 1.900 1.950 200 +0.05(+2.63%)
Nov 28, 2016 1.950 1.950 1.900 1.900 7,167 -0.03(-1.55%)
Nov 25, 2016 1.840 1.930 1.840 1.930 4,050 +0.10(+5.46%)
Nov 23, 2016 1.830 1.830 1.830 0 -0.11(-5.67%)
Nov 22, 2016 1.930 1.940 1.920 1.940 1,000 +0.08(+4.30%)
Nov 21, 2016 1.890 1.890 1.860 1.860 2,300 +0.06(+3.33%)
Nov 18, 2016 1.880 1.880 1.800 1.800 63,394 -0.14(-7.22%)
Nov 17, 2016 1.900 1.970 1.900 1.940 416 +0.04(+2.11%)
Nov 16, 2016 1.940 1.950 1.900 1.900 1,071 +0.10(+5.56%)
Nov 15, 2016 1.800 1.800 1.800 1.800 6,831 +0.00(+0.00%)
Nov 14, 2016 1.900 1.950 1.800 1.800 18,090 -0.15(-7.69%)
Nov 11, 2016 1.950 1.960 1.950 1.950 2,677 +0.00(+0.00%)
Nov 10, 2016 1.890 1.980 1.890 1.950 29,100 +0.15(+8.33%)
Nov 08, 2016 1.800 1.800 1.800 53 -0.04(-2.17%)
Nov 07, 2016 1.800 1.840 1.800 1.840 4,122 +0.04(+2.22%)
Nov 04, 2016 1.780 1.800 1.780 1.800 5,634 +0.00(+0.00%)
Nov 03, 2016 1.810 1.810 1.800 1.800 1,817 -0.04(-2.17%)
Nov 02, 2016 1.840 1.840 1.840 1.840 201 +0.08(+4.55%)
Nov 01, 2016 1.820 1.850 1.760 1.760 13,000 -0.06(-3.30%)
Oct 31, 2016 1.820 1.820 1.820 1.820 1,000 +0.00(+0.00%)
Oct 27, 2016 1.820 1.820 1.820 0 -0.02(-1.09%)
Oct 26, 2016 1.840 1.840 1.830 1.840 2,100 +0.10(+5.75%)
Oct 24, 2016 1.740 1.740 1.740 0 -0.10(-5.43%)
Oct 20, 2016 1.840 1.840 1.840 0 -0.01(-0.54%)
Oct 19, 2016 1.850 1.850 1.850 1.850 155 +0.00(+0.00%)
Oct 18, 2016 1.850 1.850 1.850 1.850 107 -0.07(-3.65%)
Oct 17, 2016 1.920 1.920 1.920 1.920 1,000 -0.03(-1.54%)
Oct 13, 2016 1.950 1.950 1.950 0 -0.10(-4.88%)
Oct 12, 2016 2.000 2.050 1.900 2.050 20,131 +0.15(+7.89%)
Oct 11, 2016 1.900 1.900 1.900 1.900 900 +0.10(+5.56%)
Oct 07, 2016 1.800 1.800 1.800 0 +0.03(+1.69%)
Oct 06, 2016 1.700 1.840 1.700 1.770 8,260 +0.07(+4.12%)
Oct 05, 2016 1.760 1.870 1.700 1.700 66,800 +0.00(+0.00%)
Oct 04, 2016 1.790 1.800 1.700 1.700 17,835 -0.21(-10.99%)
Oct 03, 2016 1.790 1.930 1.780 1.910 4,400 -0.04(-2.05%)
Sep 30, 2016 1.900 2.000 1.850 1.950 4,982 +0.05(+2.63%)
Sep 29, 2016 1.960 1.960 1.880 1.900 12,250 -0.06(-3.06%)
Sep 28, 2016 1.990 2.050 1.960 1.960 11,600 -0.03(-1.51%)
Sep 27, 2016 1.900 1.990 1.900 1.990 6,632 +0.09(+4.74%)
Sep 26, 2016 2.040 2.040 1.900 1.900 13,400 -0.10(-5.00%)
Sep 23, 2016 2.050 2.050 1.950 2.000 4,800 -0.06(-2.91%)
Sep 22, 2016 2.000 2.090 2.000 2.060 26,250 +0.06(+3.00%)
Sep 21, 2016 1.950 2.000 1.950 2.000 9,508 +0.05(+2.56%)
Sep 20, 2016 1.960 1.960 1.950 1.950 328 -0.07(-3.47%)
Sep 19, 2016 2.050 2.050 1.980 2.020 5,985 -0.03(-1.46%)
Sep 15, 2016 4.490 2.050 2.050 2.050 0 +0.10(+5.13%)
Sep 14, 2016 1.980 2.000 1.950 1.950 7,958 -0.05(-2.50%)
Sep 13, 2016 1.980 2.000 1.900 2.000 16,882 -0.02(-0.99%)
Sep 12, 2016 1.790 2.020 1.780 2.020 4,878 -0.03(-1.46%)
Sep 09, 2016 2.110 2.110 2.050 2.050 3,090 -0.05(-2.38%)
Sep 08, 2016 1.950 2.100 1.950 2.100 21,400 +0.05(+2.44%)
Sep 07, 2016 2.080 2.080 2.000 2.050 6,600 -0.01(-0.49%)
Sep 06, 2016 2.140 2.140 2.020 2.060 30,650 +0.04(+1.98%)
Sep 02, 2016 4.480 2.020 2.020 2.020 3,700 +0.07(+3.59%)
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.