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 29, 2019 2.160 2.160 2.160 2.160 100 +0.02(+0.93%)
Mar 27, 2019 2.140 2.140 2.140 0 -0.03(-1.38%)
Mar 26, 2019 2.180 2.180 2.110 2.170 3,000 +0.00(+0.00%)
Mar 25, 2019 2.170 2.180 2.170 2.170 828 +0.03(+1.40%)
Mar 22, 2019 2.170 2.170 2.110 2.140 3,300 -0.03(-1.38%)
Mar 21, 2019 2.170 2.260 2.160 2.170 5,892 +0.03(+1.40%)
Mar 20, 2019 2.170 2.170 2.120 2.140 4,600 -0.03(-1.38%)
Mar 19, 2019 2.120 2.190 2.110 2.170 3,319 +0.00(+0.00%)
Mar 18, 2019 2.190 2.190 2.170 2.170 400 -0.07(-3.13%)
Mar 15, 2019 2.150 2.240 2.150 2.240 19,800 +0.11(+5.16%)
Mar 14, 2019 2.150 2.150 2.130 2.130 500 -0.03(-1.39%)
Mar 13, 2019 2.150 2.160 2.130 2.160 6,802 +0.03(+1.41%)
Mar 12, 2019 2.110 2.130 2.110 2.130 200 +0.05(+2.40%)
Mar 11, 2019 2.150 2.150 2.020 2.080 11,900 -0.07(-3.26%)
Mar 08, 2019 2.210 2.210 2.150 2.150 8,100 -0.05(-2.27%)
Mar 07, 2019 2.230 2.230 2.170 2.200 23,380 -0.02(-0.90%)
Mar 06, 2019 2.220 2.220 2.220 2.220 8,851 -0.01(-0.45%)
Mar 05, 2019 2.280 2.280 2.210 2.230 3,132 -0.06(-2.62%)
Mar 04, 2019 2.260 2.330 2.250 2.290 269,657 -0.02(-0.87%)
Mar 01, 2019 2.310 2.310 2.310 2.310 221 +0.03(+1.32%)
Feb 28, 2019 2.280 2.280 2.280 2.280 100 -0.01(-0.44%)
Feb 27, 2019 2.310 2.310 2.290 2.290 3,200 -0.03(-1.29%)
Feb 26, 2019 2.280 2.380 2.260 2.320 48,339 +0.05(+2.20%)
Feb 25, 2019 2.260 2.310 2.250 2.270 118,702 +0.01(+0.44%)
Feb 22, 2019 2.250 2.260 2.250 2.260 900 +0.00(+0.00%)
Feb 21, 2019 2.260 2.270 2.240 2.260 18,794 +0.01(+0.44%)
Feb 20, 2019 2.250 2.260 2.240 2.250 68,400 +0.00(+0.00%)
Feb 19, 2019 2.300 2.330 2.250 2.250 19,700 -0.03(-1.32%)
Feb 15, 2019 2.280 2.280 2.280 0 -0.07(-2.98%)
Feb 14, 2019 2.320 2.350 2.320 2.350 400 +0.05(+2.17%)
Feb 13, 2019 2.300 2.300 2.300 2.300 2,300 +0.02(+0.88%)
Feb 12, 2019 2.260 2.320 2.250 2.280 4,268 +0.01(+0.44%)
Feb 11, 2019 2.270 2.270 2.270 2.270 10,700 +0.00(+0.00%)
Feb 08, 2019 2.270 2.270 2.270 2.270 4,600 +0.00(+0.00%)
Feb 07, 2019 2.300 2.310 2.270 2.270 7,800 -0.08(-3.40%)
Feb 06, 2019 2.350 2.360 2.310 2.350 1,000 +0.02(+0.86%)
Feb 05, 2019 2.340 2.370 2.330 2.330 2,400 -0.01(-0.43%)
Feb 04, 2019 2.310 2.360 2.310 2.340 4,800 +0.05(+2.18%)
Feb 01, 2019 2.300 2.300 2.250 2.290 21,350 -0.04(-1.72%)
Jan 31, 2019 2.360 2.360 2.250 2.330 36,224 -0.04(-1.69%)
Jan 30, 2019 2.430 2.440 2.370 2.370 4,800 -0.05(-2.07%)
Jan 29, 2019 2.410 2.440 2.360 2.420 9,499 -0.01(-0.41%)
Jan 28, 2019 2.280 2.430 2.280 2.430 11,371 +0.01(+0.41%)
Jan 25, 2019 2.450 2.490 2.400 2.420 62,185 -0.02(-0.82%)
Jan 24, 2019 2.520 2.600 2.380 2.440 14,714 -0.04(-1.61%)
Jan 23, 2019 2.500 2.500 2.450 2.480 23,714 -0.02(-0.80%)
Jan 22, 2019 2.470 2.530 2.470 2.500 6,250 +0.00(+0.00%)
Jan 21, 2019 2.510 2.520 2.500 2.500 4,500 +0.01(+0.40%)
Jan 18, 2019 2.520 2.530 2.470 2.490 15,312 -0.04(-1.58%)
Jan 17, 2019 2.530 2.560 2.450 2.530 21,214 -0.01(-0.39%)
Jan 16, 2019 2.570 2.570 2.540 2.540 5,914 -0.03(-1.17%)
Jan 15, 2019 2.510 2.600 2.490 2.570 17,219 +0.05(+1.98%)
Jan 14, 2019 2.600 2.600 2.450 2.520 3,600 -0.08(-3.08%)
Jan 11, 2019 2.730 2.730 2.550 2.600 54,441 -0.15(-5.45%)
Jan 10, 2019 2.750 2.760 2.750 2.750 300 -0.01(-0.36%)
Jan 09, 2019 2.760 2.810 2.760 2.760 7,250 +0.01(+0.36%)
Jan 08, 2019 2.860 2.860 2.700 2.750 5,111 +0.14(+5.36%)
Jan 07, 2019 2.620 2.640 2.610 2.610 400 +0.01(+0.38%)
Jan 04, 2019 2.510 2.600 2.500 2.600 33,269 +0.06(+2.36%)
Jan 03, 2019 2.450 2.540 2.340 2.540 32,206 +0.11(+4.53%)
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.