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 (%)
Oct 31, 2013 2.630 2.140 2.140 2.140 53,900 -0.06(-2.73%)
Oct 30, 2013 2.150 2.200 2.150 2.200 788 +0.00(+0.00%)
Oct 29, 2013 2.200 2.200 2.200 2.200 156 +0.00(+0.00%)
Oct 28, 2013 2.200 2.200 2.200 2.200 3,126 +0.00(+0.00%)
Oct 24, 2013 2.200 2.200 2.200 2.200 0 +0.03(+1.38%)
Oct 23, 2013 2.180 2.180 2.170 2.170 800 -0.03(-1.36%)
Oct 22, 2013 2.200 2.200 2.190 2.200 26,100 +0.00(+0.00%)
Oct 21, 2013 2.190 2.250 2.150 2.200 12,329 +0.02(+0.92%)
Oct 18, 2013 2.150 2.180 2.140 2.180 4,100 +0.03(+1.40%)
Oct 17, 2013 2.130 2.150 2.130 2.150 2,850 -0.05(-2.27%)
Oct 16, 2013 2.200 2.200 2.200 2.200 5,316 +0.00(+0.00%)
Oct 15, 2013 2.280 2.280 2.180 2.200 12,534 +0.02(+0.92%)
Oct 11, 2013 2.880 2.180 2.180 2.180 45,300 -0.02(-0.91%)
Oct 10, 2013 2.180 2.290 2.180 2.200 13,600 +0.09(+4.27%)
Oct 08, 2013 2.870 2.110 2.110 2.110 134,900 +0.00(+0.00%)
Oct 07, 2013 2.100 2.110 2.100 2.110 23,029 -0.04(-1.86%)
Oct 04, 2013 1.970 2.150 1.970 2.150 34,900 +0.18(+9.14%)
Oct 03, 2013 2.000 2.000 1.910 1.970 12,314 -0.13(-6.19%)
Oct 02, 2013 2.120 2.120 1.900 2.100 16,503 -0.02(-0.94%)
Oct 01, 2013 2.190 2.190 2.120 2.120 6,135 -0.13(-5.78%)
Sep 27, 2013 2.160 2.250 2.160 2.250 2,035 +0.13(+6.13%)
Sep 26, 2013 2.150 2.170 2.120 2.120 15,432 -0.02(-0.93%)
Sep 25, 2013 2.160 2.160 2.120 2.140 15,000 -0.01(-0.47%)
Sep 24, 2013 2.160 2.200 2.150 2.150 37,782 -0.01(-0.46%)
Sep 20, 2013 2.710 2.160 2.160 2.160 140,600 +0.00(+0.00%)
Sep 19, 2013 2.250 2.250 2.160 2.160 2,507 -0.04(-1.82%)
Sep 18, 2013 2.130 2.200 2.130 2.200 6,265 +0.10(+4.76%)
Sep 17, 2013 2.270 2.270 2.100 2.100 4,425 -0.20(-8.70%)
Sep 16, 2013 2.250 2.300 2.250 2.300 6,335 +0.10(+4.55%)
Sep 13, 2013 2.150 2.250 2.150 2.200 23,300 +0.01(+0.46%)
Sep 12, 2013 1.980 2.300 1.980 2.190 47,578 +0.21(+10.61%)
Sep 11, 2013 1.990 2.000 1.950 1.980 70,918 -0.01(-0.50%)
Sep 10, 2013 2.000 2.000 1.990 1.990 16,531 -0.01(-0.50%)
Sep 09, 2013 1.800 2.000 1.800 2.000 20,876 +0.10(+5.26%)
Sep 06, 2013 1.970 1.970 1.900 1.900 10,015 -0.07(-3.55%)
Sep 04, 2013 2.220 1.970 1.970 1.970 36 -0.08(-3.90%)
Sep 03, 2013 2.000 2.050 2.000 2.050 21,191 +0.05(+2.50%)
Aug 30, 2013 2.300 2.000 2.000 2.000 122,500 +0.00(+0.00%)
Aug 29, 2013 2.090 2.100 2.000 2.000 30,927 -0.10(-4.76%)
Aug 28, 2013 2.100 2.100 2.100 2.100 13,416 -0.05(-2.33%)
Aug 27, 2013 2.150 2.150 2.150 2.150 13,616 +0.19(+9.69%)
Aug 23, 2013 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Aug 22, 2013 2.150 2.150 1.960 1.960 3,185 -0.14(-6.67%)
Aug 21, 2013 2.220 2.220 2.100 2.100 2,613 -0.15(-6.67%)
Aug 20, 2013 2.250 2.250 2.250 2.250 4,145 +0.00(+0.00%)
Aug 19, 2013 2.250 2.250 2.250 2.250 3,309 +0.05(+2.27%)
Aug 16, 2013 2.140 2.260 2.140 2.200 20,242 +0.06(+2.80%)
Aug 15, 2013 2.140 2.140 2.140 2.140 1,076 +0.02(+0.94%)
Aug 14, 2013 2.000 2.120 1.850 2.120 21,085 +0.22(+11.58%)
Aug 13, 2013 2.010 2.050 1.850 1.900 11,342 -0.10(-5.00%)
Aug 12, 2013 1.950 2.010 1.950 2.000 3,300 +0.11(+5.82%)
Aug 09, 2013 1.950 1.950 1.890 1.890 5,000 +0.01(+0.53%)
Aug 08, 2013 1.950 1.950 1.880 1.880 3,900 -0.07(-3.59%)
Aug 07, 2013 1.860 1.950 1.810 1.950 2,450 +0.05(+2.63%)
Aug 06, 2013 1.900 1.930 1.900 1.900 1,100 -0.03(-1.55%)
Aug 02, 2013 1.830 1.930 1.930 1.930 113,200 +0.07(+3.76%)
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.