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

Sierra Metals Inc (TSX: SMT )

0.9600 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 3, 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, 2016 1.270 1.400 1.240 1.400 42,000 +0.08(+6.06%)
Mar 30, 2016 1.380 1.400 1.300 1.320 4,249 -0.09(-6.38%)
Mar 29, 2016 1.410 1.410 1.410 1.410 2,000 +0.01(+0.71%)
Mar 28, 2016 1.400 1.400 1.400 1.400 200 -0.06(-4.11%)
Mar 24, 2016 0.3700 1.460 1.460 1.460 20,500 +0.06(+4.29%)
Mar 23, 2016 1.460 1.500 1.400 1.400 6,265 -0.14(-9.09%)
Mar 22, 2016 1.370 1.540 1.370 1.540 44,222 +0.17(+12.41%)
Mar 21, 2016 1.370 1.370 1.370 1.370 5,205 +0.00(+0.00%)
Mar 18, 2016 1.310 1.370 1.310 1.370 6,500 +0.06(+4.58%)
Mar 17, 2016 1.350 1.400 1.310 1.310 15,600 -0.03(-2.24%)
Mar 16, 2016 1.240 1.340 1.240 1.340 1,100 +0.05(+3.88%)
Mar 14, 2016 0.3500 1.290 1.290 1.290 47,400 +0.04(+3.20%)
Mar 11, 2016 1.220 1.250 1.220 1.250 9,500 +0.09(+7.76%)
Mar 10, 2016 1.100 1.160 1.100 1.160 15,965 -0.02(-1.69%)
Mar 09, 2016 1.180 1.180 1.110 1.180 45,300 +0.00(+0.00%)
Mar 08, 2016 1.200 1.240 1.150 1.180 12,028 +0.05(+4.42%)
Mar 07, 2016 1.180 1.180 1.110 1.130 12,457 -0.04(-3.42%)
Mar 04, 2016 1.050 1.170 1.050 1.170 17,742 +0.13(+12.50%)
Mar 03, 2016 1.050 1.070 1.040 1.040 8,140 +0.02(+1.96%)
Mar 02, 2016 1.020 1.020 1.020 1.020 364 +0.00(+0.00%)
Feb 26, 2016 0.2600 1.020 1.020 1.020 5,500 +0.00(+0.00%)
Feb 23, 2016 0.2500 1.020 1.020 1.020 17,400 +0.02(+2.00%)
Feb 19, 2016 0.2800 1.000 1.000 1.000 45,800 +0.00(+0.00%)
Feb 18, 2016 1.010 1.100 1.000 1.000 12,545 -0.09(-8.26%)
Feb 16, 2016 0.2500 1.090 1.090 1.090 47,900 +0.01(+0.93%)
Feb 10, 2016 0.3000 1.080 1.080 1.080 108,200 +0.08(+8.00%)
Feb 09, 2016 1.050 1.050 1.000 1.000 8,852 -0.05(-4.76%)
Feb 08, 2016 1.050 1.050 1.050 1.050 3,000 -0.02(-1.87%)
Feb 03, 2016 0.2700 1.070 1.070 1.070 34 -0.02(-1.83%)
Feb 02, 2016 1.090 1.090 1.090 1.090 1,000 +0.01(+0.93%)
Feb 01, 2016 1.090 1.090 1.080 1.080 3,960 -0.07(-6.09%)
Jan 28, 2016 0.2900 1.150 1.150 1.150 68,000 +0.18(+18.56%)
Jan 26, 2016 0.2200 0.9700 0.9700 0.9700 91,300 +0.02(+2.11%)
Jan 25, 2016 0.9500 0.9500 0.9500 0.9500 10,000 -0.01(-1.04%)
Jan 21, 2016 0.2100 0.9600 0.9600 0.9600 150,200 -0.04(-4.00%)
Jan 20, 2016 1.070 1.070 1.000 1.000 3,200 -0.07(-6.54%)
Jan 19, 2016 1.070 1.070 1.070 1.070 150 -0.01(-0.93%)
Jan 14, 2016 0.2400 1.080 1.080 1.080 34,700 -0.15(-12.20%)
Jan 13, 2016 1.230 1.230 1.230 1.230 2,000 -0.01(-0.81%)
Jan 08, 2016 0.2700 1.240 1.240 1.240 196,600 +0.05(+4.20%)
Jan 07, 2016 1.220 1.220 1.100 1.190 36,918 -0.11(-8.46%)
Jan 06, 2016 1.290 1.300 1.290 1.300 3,000 +0.09(+7.44%)
Jan 05, 2016 1.300 1.300 1.210 1.210 3,100 -0.12(-9.02%)
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.