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 +0.0100 (+1.04%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 4, 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 (%)
Mar 31, 2014 1.720 1.720 1.700 1.700 4,000 +0.00(+0.00%)
Mar 28, 2014 1.710 1.750 1.700 1.700 10,897 +0.00(+0.00%)
Mar 27, 2014 1.670 1.710 1.670 1.700 246,350 +0.03(+1.80%)
Mar 26, 2014 1.670 1.680 1.660 1.670 17,469 -0.04(-2.34%)
Mar 25, 2014 1.680 1.710 1.680 1.710 9,325 +0.03(+1.79%)
Mar 24, 2014 1.680 1.700 1.680 1.680 14,200 -0.01(-0.59%)
Mar 21, 2014 1.730 1.730 1.680 1.690 3,790 +0.01(+0.60%)
Mar 20, 2014 1.750 1.750 1.680 1.680 74,486 -0.05(-2.89%)
Mar 18, 2014 1.730 1.730 1.730 1.730 75 -0.03(-1.70%)
Mar 17, 2014 1.660 1.760 1.550 1.760 11,663 +0.06(+3.53%)
Mar 14, 2014 1.690 1.700 1.690 1.700 295 +0.06(+3.66%)
Mar 13, 2014 1.740 1.770 1.630 1.640 30,170 -0.12(-6.82%)
Mar 12, 2014 1.780 1.800 1.740 1.760 24,116 -0.04(-2.22%)
Mar 11, 2014 1.800 1.800 1.800 1.800 3,026 +0.00(+0.00%)
Mar 10, 2014 1.850 1.850 1.800 1.800 6,814 -0.10(-5.26%)
Mar 06, 2014 3.830 1.900 1.900 1.900 67 +0.01(+0.53%)
Mar 05, 2014 1.930 1.930 1.890 1.890 1,970 -0.06(-3.08%)
Mar 04, 2014 1.950 1.950 1.950 1.950 100 +0.00(+0.00%)
Mar 03, 2014 1.950 1.950 1.950 1.950 1,600 +0.00(+0.00%)
Feb 28, 2014 1.860 1.950 1.850 1.950 9,601 +0.15(+8.33%)
Feb 27, 2014 1.810 1.810 1.800 1.800 9,204 -0.02(-1.10%)
Feb 26, 2014 1.880 1.880 1.820 1.820 12,657 -0.07(-3.70%)
Feb 25, 2014 1.980 1.980 1.890 1.890 9,753 -0.09(-4.55%)
Feb 24, 2014 1.980 1.980 1.980 1.980 1,500 -0.02(-1.00%)
Feb 21, 2014 1.930 2.000 1.930 2.000 5,345 +0.08(+4.17%)
Feb 20, 2014 1.990 2.000 1.920 1.920 8,599 -0.08(-4.00%)
Feb 19, 2014 1.980 2.000 1.980 2.000 3,530 +0.03(+1.52%)
Feb 18, 2014 1.980 2.000 1.970 1.970 9,631 -0.01(-0.51%)
Feb 14, 2014 2.840 1.980 1.980 1.980 385,700 +0.00(+0.00%)
Feb 13, 2014 2.020 2.020 1.980 1.980 14,418 -0.04(-1.98%)
Feb 12, 2014 2.060 2.060 2.020 2.020 3,812 +0.00(+0.00%)
Feb 11, 2014 2.070 2.070 2.010 2.020 3,278 -0.01(-0.49%)
Feb 10, 2014 1.980 2.080 1.980 2.030 2,941 +0.01(+0.50%)
Feb 07, 2014 2.020 2.020 2.020 2.020 2,264 +0.01(+0.50%)
Feb 04, 2014 2.300 2.010 2.010 2.010 70 -0.04(-1.95%)
Feb 03, 2014 2.160 2.170 2.020 2.050 9,402 -0.04(-1.91%)
Jan 31, 2014 2.050 2.090 2.050 2.090 8,715 -0.03(-1.42%)
Jan 30, 2014 2.080 2.120 2.060 2.120 1,376 +0.02(+0.95%)
Jan 29, 2014 2.100 2.130 2.030 2.100 11,671 -0.01(-0.47%)
Jan 28, 2014 2.140 2.140 2.110 2.110 9,260 -0.04(-1.86%)
Jan 27, 2014 2.140 2.150 2.130 2.150 20,975 +0.01(+0.47%)
Jan 24, 2014 2.250 2.250 2.130 2.140 11,438 -0.04(-1.83%)
Jan 23, 2014 2.170 2.220 2.150 2.180 53,986 -0.07(-3.11%)
Jan 22, 2014 2.250 2.260 2.190 2.250 8,233 +0.00(+0.00%)
Jan 21, 2014 2.250 2.270 2.250 2.250 13,583 +0.06(+2.74%)
Jan 20, 2014 2.160 2.200 2.150 2.190 7,271 -0.09(-3.95%)
Jan 17, 2014 2.250 2.280 2.240 2.280 59,200 +0.01(+0.44%)
Jan 16, 2014 2.200 2.280 2.190 2.270 22,399 +0.07(+3.18%)
Jan 15, 2014 2.200 2.200 2.200 2.200 4,719 +0.00(+0.00%)
Jan 14, 2014 2.200 2.220 2.200 2.200 8,450 +0.00(+0.00%)
Jan 13, 2014 2.170 2.210 2.110 2.200 7,940 +0.01(+0.46%)
Jan 10, 2014 2.150 2.270 2.150 2.190 12,128 +0.01(+0.46%)
Jan 09, 2014 2.200 2.200 2.180 2.180 2,250 -0.02(-0.91%)
Jan 08, 2014 2.160 2.200 2.160 2.200 11,561 -0.04(-1.79%)
Jan 07, 2014 2.250 2.300 2.100 2.240 8,113 +0.05(+2.28%)
Jan 06, 2014 2.240 2.240 2.170 2.190 7,392 -0.10(-4.37%)
Jan 03, 2014 2.290 2.300 2.270 2.290 12,970 +0.02(+0.88%)
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.