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 (%)
Jun 30, 2016 4.420 1.310 1.310 1.310 38,800 +0.01(+0.77%)
Jun 29, 2016 1.310 1.320 1.300 1.300 109,500 +0.05(+4.00%)
Jun 28, 2016 1.250 1.290 1.250 1.250 1,200 -0.01(-0.79%)
Jun 27, 2016 1.300 1.300 1.210 1.260 21,616 -0.02(-1.56%)
Jun 24, 2016 1.370 1.380 1.250 1.280 47,627 -0.02(-1.54%)
Jun 23, 2016 1.290 1.340 1.290 1.300 25,510 +0.01(+0.78%)
Jun 22, 2016 1.300 1.310 1.270 1.290 72,300 +0.00(+0.00%)
Jun 21, 2016 1.310 1.310 1.260 1.290 12,783 -0.01(-0.77%)
Jun 20, 2016 1.400 1.400 1.280 1.300 50,350 +0.00(+0.00%)
Jun 17, 2016 1.600 1.600 1.300 1.300 117,645 -0.25(-16.13%)
Jun 16, 2016 1.690 1.700 1.550 1.550 65,100 -0.10(-6.06%)
Jun 15, 2016 1.700 1.700 1.650 1.650 23,102 -0.05(-2.94%)
Jun 14, 2016 1.700 1.700 1.650 1.700 6,250 +0.00(+0.00%)
Jun 13, 2016 1.700 1.700 1.700 1.700 3,600 +0.00(+0.00%)
Jun 10, 2016 1.650 1.750 1.650 1.700 80,948 +0.05(+3.03%)
Jun 09, 2016 1.600 1.650 1.580 1.650 16,600 +0.04(+2.48%)
Jun 08, 2016 1.610 1.650 1.570 1.610 13,600 +0.11(+7.33%)
Jun 07, 2016 1.450 1.500 1.450 1.500 987 -0.07(-4.46%)
Jun 06, 2016 1.510 1.650 1.510 1.570 26,700 +0.15(+10.56%)
Jun 03, 2016 1.510 1.510 1.410 1.420 7,150 -0.06(-4.05%)
Jun 02, 2016 1.430 1.500 1.430 1.480 2,500 +0.05(+3.50%)
Jun 01, 2016 1.430 1.430 1.430 1.430 1,800 +0.00(+0.00%)
May 31, 2016 1.400 1.430 1.400 1.430 22,508 +0.02(+1.42%)
May 26, 2016 4.500 1.410 1.410 1.410 383,100 +0.04(+2.92%)
May 25, 2016 1.540 1.540 1.370 1.370 9,027 -0.10(-6.80%)
May 24, 2016 1.670 1.670 1.470 1.470 8,150 -0.17(-10.37%)
May 20, 2016 4.800 1.640 1.640 1.640 21,800 +0.26(+18.84%)
May 19, 2016 1.380 1.380 1.380 1.380 1,000 -0.37(-21.14%)
May 18, 2016 1.640 1.800 1.570 1.750 54,164 +0.10(+6.06%)
May 17, 2016 1.320 1.650 1.300 1.650 22,161 +0.33(+25.00%)
May 16, 2016 1.260 1.320 1.260 1.320 6,500 +0.00(+0.00%)
May 13, 2016 1.290 1.320 1.250 1.320 3,000 +0.02(+1.54%)
May 12, 2016 1.300 1.310 1.300 1.300 7,557 +0.01(+0.78%)
May 11, 2016 1.350 1.350 1.290 1.290 5,000 -0.03(-2.27%)
May 09, 2016 0.4100 1.320 1.320 1.320 192,600 -0.06(-4.35%)
May 06, 2016 1.300 1.380 1.290 1.380 5,700 +0.06(+4.55%)
May 05, 2016 1.260 1.415 1.200 1.320 24,266 +0.09(+7.32%)
May 04, 2016 1.370 1.370 1.150 1.230 37,376 -0.14(-10.22%)
May 03, 2016 1.440 1.440 1.370 1.370 8,705 -0.03(-2.14%)
May 02, 2016 1.450 1.500 1.400 1.400 109,341 -0.04(-2.78%)
Apr 29, 2016 1.530 1.540 1.400 1.440 64,336 -0.01(-0.69%)
Apr 28, 2016 1.670 1.700 1.400 1.450 40,600 -0.22(-13.17%)
Apr 27, 2016 1.730 1.730 1.610 1.670 38,871 -0.08(-4.57%)
Apr 26, 2016 1.770 1.780 1.730 1.750 10,819 -0.04(-2.23%)
Apr 25, 2016 1.740 1.790 1.740 1.790 4,740 +0.05(+2.87%)
Apr 22, 2016 1.700 1.750 1.640 1.740 9,412 +0.04(+2.35%)
Apr 21, 2016 1.800 1.800 1.700 1.700 78,810 -0.05(-2.86%)
Apr 20, 2016 1.550 1.800 1.550 1.750 119,955 +0.15(+9.37%)
Apr 19, 2016 1.530 1.630 1.510 1.600 87,102 +0.02(+1.27%)
Apr 18, 2016 1.610 1.610 1.610 1.580 48,000 +0.06(+3.95%)
Apr 15, 2016 1.630 1.630 1.520 1.520 9,380 -0.10(-6.17%)
Apr 14, 2016 1.630 1.630 1.620 1.620 42,600 -0.02(-1.22%)
Apr 13, 2016 1.550 1.680 1.520 1.640 54,709 -0.08(-4.65%)
Apr 12, 2016 1.710 1.750 1.690 1.720 25,027 +0.01(+0.58%)
Apr 11, 2016 1.440 1.740 1.440 1.710 60,167 +0.25(+17.12%)
Apr 08, 2016 1.500 1.500 1.460 1.460 10,530 -0.04(-2.67%)
Apr 07, 2016 1.460 1.500 1.460 1.500 19,215 +0.05(+3.45%)
Apr 06, 2016 1.420 1.450 1.420 1.450 1,600 +0.03(+2.11%)
Apr 04, 2016 0.3600 1.420 1.420 1.420 13,800 +0.00(+0.00%)
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.