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

Sierra Metals Inc (TSX: SMT )

0.8800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
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%)
Jan 02, 2019 2.510 2.510 2.320 2.430 275,400 +0.01(+0.41%)
Dec 31, 2018 2.420 2.420 2.420 0 +0.07(+2.98%)
Dec 28, 2018 2.380 2.380 2.250 2.350 88,500 +0.07(+3.07%)
Dec 27, 2018 2.350 2.390 2.250 2.280 14,019 -0.01(-0.44%)
Dec 24, 2018 2.290 2.290 2.290 0 -0.11(-4.58%)
Dec 21, 2018 2.250 2.400 2.210 2.400 86,745 +0.12(+5.26%)
Dec 20, 2018 2.550 2.550 2.110 2.280 26,505 -0.22(-8.80%)
Dec 19, 2018 2.730 2.730 2.450 2.500 121,391 -0.28(-10.07%)
Dec 18, 2018 2.800 2.810 2.770 2.780 54,200 +0.00(+0.00%)
Dec 17, 2018 2.900 2.900 2.700 2.780 25,000 -0.10(-3.47%)
Dec 14, 2018 2.990 3.000 2.820 2.880 7,700 -0.09(-3.03%)
Dec 13, 2018 3.060 3.060 2.920 2.970 9,043 -0.13(-4.19%)
Dec 12, 2018 3.110 3.190 3.100 3.100 44,093 +0.01(+0.32%)
Dec 11, 2018 2.960 3.120 2.960 3.090 11,419 +0.10(+3.34%)
Dec 10, 2018 3.000 3.020 2.990 2.990 475 +0.01(+0.34%)
Dec 07, 2018 3.040 3.040 2.980 2.980 4,900 -0.07(-2.30%)
Dec 06, 2018 3.070 3.090 3.050 3.050 607 +0.00(+0.00%)
Dec 04, 2018 3.050 3.050 3.050 0 -0.01(-0.33%)
Dec 03, 2018 3.100 3.100 3.060 3.060 745 -0.02(-0.65%)
Nov 30, 2018 3.170 3.170 3.020 3.080 2,400 -0.10(-3.14%)
Nov 29, 2018 3.000 3.180 3.000 3.180 7,905 +0.15(+4.95%)
Nov 28, 2018 3.060 3.060 3.030 3.030 7,836 -0.04(-1.30%)
Nov 27, 2018 3.050 3.080 3.050 3.070 1,161 +0.01(+0.33%)
Nov 26, 2018 3.130 3.130 3.050 3.060 7,100 -0.08(-2.55%)
Nov 23, 2018 3.150 3.150 3.130 3.140 1,456 +0.01(+0.32%)
Nov 22, 2018 3.150 3.150 3.120 3.130 5,763 -0.03(-0.95%)
Nov 21, 2018 3.260 3.290 3.150 3.160 20,153 -0.11(-3.36%)
Nov 20, 2018 3.340 3.340 3.270 3.270 4,400 -0.05(-1.51%)
Nov 19, 2018 3.320 3.320 3.290 3.320 1,900 +0.02(+0.61%)
Nov 16, 2018 3.290 3.300 3.270 3.300 500 +0.00(+0.00%)
Nov 15, 2018 2.720 3.350 2.720 3.300 5,875 +0.07(+2.17%)
Nov 14, 2018 3.300 3.300 3.230 3.230 1,275 -0.08(-2.42%)
Nov 13, 2018 3.190 3.320 3.150 3.310 1,700 +0.05(+1.53%)
Nov 12, 2018 3.320 3.320 3.220 3.260 1,800 -0.07(-2.10%)
Nov 09, 2018 3.250 3.370 3.250 3.330 27,625 -0.02(-0.60%)
Nov 08, 2018 3.290 3.350 3.290 3.350 26,475 +0.00(+0.00%)
Nov 07, 2018 3.350 3.350 3.300 3.350 44,800 +0.00(+0.00%)
Nov 06, 2018 3.330 3.350 3.330 3.350 1,800 +0.06(+1.82%)
Nov 02, 2018 3.290 3.290 3.290 0 +0.03(+0.92%)
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.