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 (%)
Mar 31, 2020 1.070 1.110 1.070 1.070 3,700 +0.12(+12.63%)
Mar 30, 2020 1.180 1.180 0.9500 0.9500 6,905 -0.16(-14.41%)
Mar 27, 2020 1.080 1.110 1.020 1.110 6,355 +0.03(+2.78%)
Mar 26, 2020 1.070 1.120 1.020 1.080 8,030 +0.01(+0.93%)
Mar 25, 2020 1.090 1.240 0.9500 1.070 19,252 +0.07(+7.00%)
Mar 24, 2020 1.150 1.340 1.000 1.000 10,700 +0.00(+0.00%)
Mar 23, 2020 1.290 1.290 0.9600 1.000 4,836 -0.07(-6.54%)
Mar 20, 2020 1.120 1.200 1.070 1.070 3,997 +0.06(+5.94%)
Mar 19, 2020 0.9500 1.130 0.8900 1.010 11,609 +0.06(+6.32%)
Mar 18, 2020 1.110 1.140 0.9500 0.9500 40,157 -0.32(-25.20%)
Mar 17, 2020 1.060 1.390 1.060 1.270 38,861 +0.32(+33.68%)
Mar 16, 2020 1.000 1.090 0.9500 0.9500 3,205 -0.22(-18.80%)
Mar 13, 2020 1.430 1.430 1.130 1.170 21,846 -0.02(-1.68%)
Mar 12, 2020 1.380 1.430 1.180 1.190 14,282 -0.26(-17.93%)
Mar 11, 2020 1.540 1.540 1.450 1.450 6,463 -0.07(-4.61%)
Mar 10, 2020 1.530 1.560 1.510 1.520 1,100 +0.03(+2.01%)
Mar 09, 2020 1.510 1.610 1.490 1.490 7,257 -0.18(-10.78%)
Mar 06, 2020 1.690 1.700 1.660 1.670 9,645 -0.01(-0.60%)
Mar 05, 2020 1.680 1.700 1.680 1.680 15,483 +0.00(+0.00%)
Mar 04, 2020 1.670 1.700 1.650 1.680 14,789 +0.01(+0.60%)
Mar 03, 2020 1.680 1.890 1.660 1.670 11,446 +0.02(+1.21%)
Mar 02, 2020 1.660 1.730 1.650 1.650 14,311 -0.15(-8.33%)
Feb 28, 2020 1.880 1.880 1.750 1.800 46,427 -0.20(-10.00%)
Feb 27, 2020 2.060 2.060 1.950 2.000 2,000 -0.06(-2.91%)
Feb 26, 2020 2.120 2.130 2.010 2.060 4,320 -0.04(-1.90%)
Feb 25, 2020 2.190 2.280 2.040 2.100 7,895 -0.19(-8.30%)
Feb 24, 2020 2.300 2.300 2.250 2.290 29,845 -0.01(-0.43%)
Feb 21, 2020 2.220 2.340 2.220 2.300 17,880 +0.11(+5.02%)
Feb 20, 2020 2.160 2.190 2.140 2.190 49,860 +0.02(+0.92%)
Feb 19, 2020 2.140 2.170 2.110 2.170 37,328 +0.04(+1.88%)
Feb 18, 2020 2.100 2.160 2.070 2.130 6,394 +0.12(+5.97%)
Feb 14, 2020 2.010 2.010 2.010 0 +0.00(+0.00%)
Feb 13, 2020 2.100 2.110 2.000 2.010 17,527 -0.09(-4.29%)
Feb 12, 2020 2.090 2.100 2.090 2.100 500 +0.03(+1.45%)
Feb 11, 2020 2.100 2.100 2.070 2.070 2,000 -0.05(-2.36%)
Feb 10, 2020 2.110 2.120 2.110 2.120 5,107 +0.00(+0.00%)
Feb 07, 2020 2.080 2.120 2.080 2.120 2,946 +0.02(+0.95%)
Feb 06, 2020 2.240 2.240 2.100 2.100 3,300 -0.15(-6.67%)
Feb 05, 2020 2.270 2.270 2.250 2.250 1,400 -0.03(-1.32%)
Feb 04, 2020 2.110 2.300 2.110 2.280 9,297 +0.15(+7.04%)
Feb 03, 2020 2.120 2.140 2.120 2.130 860 +0.01(+0.47%)
Jan 31, 2020 2.160 2.160 2.120 2.120 600 -0.05(-2.30%)
Jan 30, 2020 2.230 2.260 2.130 2.170 5,000 -0.07(-3.13%)
Jan 29, 2020 2.220 2.240 2.220 2.240 8,583 +0.00(+0.00%)
Jan 28, 2020 2.050 2.240 2.050 2.240 8,596 +0.15(+7.18%)
Jan 27, 2020 2.000 2.210 2.000 2.090 8,186 -0.03(-1.42%)
Jan 24, 2020 2.140 2.140 2.090 2.120 9,600 -0.03(-1.40%)
Jan 23, 2020 2.110 2.170 2.110 2.150 1,000 +0.06(+2.87%)
Jan 22, 2020 2.200 2.220 2.090 2.090 2,400 -0.01(-0.48%)
Jan 21, 2020 2.180 2.200 2.100 2.100 5,315 +0.00(+0.00%)
Jan 20, 2020 2.110 2.110 2.020 2.100 5,984 -0.13(-5.83%)
Jan 17, 2020 2.260 2.260 2.210 2.230 10,100 -0.03(-1.33%)
Jan 16, 2020 2.200 2.260 2.200 2.260 21,081 +0.06(+2.73%)
Jan 15, 2020 2.250 2.270 2.180 2.200 7,900 -0.07(-3.08%)
Jan 14, 2020 2.240 2.270 2.200 2.270 11,804 +0.07(+3.18%)
Jan 13, 2020 2.250 2.250 2.200 2.200 1,850 -0.07(-3.08%)
Jan 10, 2020 2.310 2.310 2.170 2.270 27,026 +0.01(+0.44%)
Jan 09, 2020 2.330 2.360 2.240 2.260 12,762 -0.06(-2.59%)
Jan 08, 2020 2.260 2.340 2.200 2.320 43,368 +0.07(+3.11%)
Jan 07, 2020 2.360 2.360 2.190 2.250 8,684 -0.11(-4.66%)
Jan 06, 2020 2.350 2.400 2.270 2.360 13,750 +0.10(+4.42%)
Jan 03, 2020 2.410 2.500 2.240 2.260 12,674 -0.03(-1.31%)
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.