Skip to main content

Sierra Metals Inc (TSX: SMT )

0.8600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 3.640 3.640 3.550 3.550 2,714 -0.08(-2.20%)
May 30, 2018 3.650 3.700 3.590 3.630 9,178 -0.04(-1.09%)
May 29, 2018 3.660 3.700 3.660 3.670 19,561 -0.18(-4.68%)
May 28, 2018 3.720 3.850 3.720 3.850 3,116 +0.18(+4.90%)
May 25, 2018 3.720 3.730 3.500 3.670 3,900 +0.07(+1.94%)
May 24, 2018 3.600 3.600 3.550 3.600 674 +0.00(+0.00%)
May 23, 2018 3.600 3.600 3.600 3.600 3,090 +0.12(+3.45%)
May 22, 2018 3.570 3.570 3.480 3.480 420 -0.03(-0.85%)
May 18, 2018 3.510 3.510 3.510 0 +0.14(+4.15%)
May 17, 2018 3.420 3.420 3.340 3.370 8,392 -0.17(-4.80%)
May 16, 2018 3.640 3.640 3.530 3.540 2,200 +0.11(+3.21%)
May 15, 2018 3.490 3.590 3.430 3.430 9,242 -0.11(-3.11%)
May 14, 2018 3.500 3.540 3.500 3.540 700 +0.03(+0.85%)
May 11, 2018 3.600 3.650 3.510 3.510 5,215 -0.09(-2.50%)
May 10, 2018 3.560 3.600 3.540 3.600 6,100 -0.01(-0.28%)
May 09, 2018 3.590 3.610 3.500 3.610 19,350 +0.06(+1.69%)
May 08, 2018 3.510 3.550 3.390 3.550 33,400 +0.16(+4.72%)
May 07, 2018 3.470 3.480 3.290 3.390 6,530 +0.06(+1.80%)
May 04, 2018 3.320 3.340 3.300 3.330 12,730 +0.03(+0.91%)
May 03, 2018 3.330 3.390 3.290 3.300 36,900 +0.03(+0.92%)
May 02, 2018 3.440 3.440 3.270 3.270 19,300 -0.25(-7.10%)
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.