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

Sierra Metals Inc (TSX: SMT )

0.9200 -0.0500 (-5.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 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%)
Jan 02, 2020 2.100 2.340 2.100 2.290 27,516 +0.11(+5.05%)
Dec 31, 2019 2.180 2.180 2.180 0 +0.03(+1.40%)
Dec 30, 2019 1.760 2.180 1.760 2.150 1,090,713 +0.03(+1.42%)
Dec 27, 2019 2.100 2.180 2.090 2.120 8,587 +0.03(+1.44%)
Dec 24, 2019 2.090 2.090 2.090 0 -0.04(-1.88%)
Dec 23, 2019 1.930 2.130 1.900 2.130 20,127 +0.20(+10.36%)
Dec 20, 2019 1.800 1.930 1.800 1.930 4,708 +0.08(+4.32%)
Dec 19, 2019 1.910 1.910 1.850 1.850 13,900 -0.07(-3.65%)
Dec 18, 2019 1.900 1.920 1.870 1.920 5,437 +0.01(+0.52%)
Dec 17, 2019 1.860 1.910 1.860 1.910 3,000 +0.04(+2.14%)
Dec 16, 2019 1.880 1.880 1.870 1.870 400 -0.02(-1.06%)
Dec 13, 2019 1.950 1.950 1.890 1.890 204,900 -0.07(-3.57%)
Dec 12, 2019 1.900 2.110 1.900 1.960 11,918 +0.03(+1.55%)
Dec 11, 2019 1.980 1.990 1.920 1.930 25,104 -0.03(-1.53%)
Dec 10, 2019 1.950 1.960 1.950 1.960 700 +0.00(+0.00%)
Dec 09, 2019 1.860 1.960 1.860 1.960 102,227 +0.07(+3.70%)
Dec 06, 2019 1.800 1.890 1.800 1.890 4,588 +0.09(+5.00%)
Dec 05, 2019 1.800 1.800 1.800 1.800 660 +0.02(+1.12%)
Dec 04, 2019 1.790 1.830 1.780 1.780 5,800 -0.01(-0.56%)
Dec 03, 2019 1.710 1.800 1.710 1.790 51,933 +0.00(+0.00%)
Dec 02, 2019 1.760 1.790 1.760 1.790 200 -0.04(-2.19%)
Nov 27, 2019 1.830 1.830 1.830 0 -0.03(-1.61%)
Nov 26, 2019 1.860 1.870 1.860 1.860 4,000 -0.01(-0.53%)
Nov 25, 2019 1.910 1.930 1.870 1.870 5,514 -0.01(-0.53%)
Nov 22, 2019 1.920 1.920 1.880 1.880 4,713 -0.04(-2.08%)
Nov 21, 2019 1.900 1.920 1.900 1.920 1,200 +0.05(+2.67%)
Nov 20, 2019 1.930 1.940 1.840 1.870 13,567 -0.05(-2.60%)
Nov 19, 2019 1.710 1.970 1.710 1.920 5,814 +0.01(+0.52%)
Nov 18, 2019 1.990 2.010 1.910 1.910 11,114 -0.04(-2.05%)
Nov 15, 2019 1.940 2.000 1.940 1.950 4,313 -0.03(-1.52%)
Nov 14, 2019 1.900 2.000 1.900 1.980 15,834 +0.20(+11.24%)
Nov 13, 2019 1.740 1.780 1.740 1.780 700 +0.02(+1.14%)
Nov 12, 2019 1.730 1.790 1.730 1.760 5,800 +0.02(+1.15%)
Nov 11, 2019 1.750 1.750 1.740 1.740 4,454 -0.01(-0.57%)
Nov 08, 2019 1.740 1.750 1.740 1.750 7,613 +0.00(+0.00%)
Nov 07, 2019 1.750 1.780 1.750 1.750 18,844 -0.05(-2.78%)
Nov 06, 2019 1.750 1.800 1.750 1.800 4,300 +0.05(+2.86%)
Nov 05, 2019 1.810 1.850 1.750 1.750 11,414 -0.05(-2.78%)
Nov 04, 2019 1.850 1.850 1.800 1.800 18,963 -0.05(-2.70%)
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.