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 (%)
Feb 29, 2024 0.8300 0.8300 0.7700 0.7700 60,821 -0.04(-4.94%)
Feb 28, 2024 0.8200 0.8300 0.7600 0.8100 46,443 -0.02(-2.41%)
Feb 27, 2024 0.8300 0.8400 0.8000 0.8300 95,591 +0.00(+0.00%)
Feb 26, 2024 0.8400 0.8500 0.8000 0.8300 98,560 +0.00(+0.00%)
Feb 23, 2024 0.8700 0.8700 0.8300 0.8300 93,727 -0.04(-4.60%)
Feb 22, 2024 0.9000 0.9200 0.8700 0.8700 53,188 -0.01(-1.14%)
Feb 21, 2024 0.8500 0.9400 0.8500 0.8800 471,893 +0.05(+6.02%)
Feb 20, 2024 0.8400 0.8400 0.8000 0.8300 102,731 +0.00(+0.00%)
Feb 16, 2024 0.8300 0 +0.07(+9.21%)
Feb 15, 2024 0.7300 0.7900 0.7300 0.7600 151,394 +0.03(+4.11%)
Feb 14, 2024 0.7500 0.7600 0.7100 0.7300 231,554 -0.02(-2.67%)
Feb 13, 2024 0.7600 0.7900 0.7400 0.7500 90,375 -0.01(-1.32%)
Feb 12, 2024 0.7600 0.7800 0.7400 0.7600 127,602 +0.00(+0.00%)
Feb 09, 2024 0.8000 0.8000 0.7600 0.7600 39,448 -0.04(-5.00%)
Feb 08, 2024 0.7900 0.8000 0.7800 0.8000 36,355 +0.02(+2.56%)
Feb 07, 2024 0.8000 0.8100 0.7700 0.7800 121,782 -0.02(-2.50%)
Feb 06, 2024 0.8000 0.8200 0.7900 0.8000 66,087 -0.01(-1.23%)
Feb 05, 2024 0.8800 0.8800 0.8100 0.8100 67,422 -0.04(-4.71%)
Feb 02, 2024 0.8400 0.8600 0.8400 0.8500 128,300 +0.00(+0.00%)
Feb 01, 2024 0.9000 0.9600 0.8500 0.8500 158,934 -0.05(-5.56%)
Jan 31, 2024 0.9600 0.9900 0.9000 0.9000 199,581 -0.08(-8.16%)
Jan 30, 2024 0.8800 1.000 0.8700 0.9800 1,227,481 +0.02(+2.08%)
Jan 29, 2024 0.7400 0.9600 0.7200 0.9600 2,029,633 +0.23(+31.51%)
Jan 26, 2024 0.7500 0.7500 0.7100 0.7300 310,041 -0.02(-2.67%)
Jan 25, 2024 0.7100 0.7500 0.7100 0.7500 88,401 +0.03(+4.17%)
Jan 24, 2024 0.7000 0.7200 0.6900 0.7200 38,951 +0.03(+4.35%)
Jan 23, 2024 0.6700 0.7200 0.6100 0.6900 141,749 +0.02(+2.99%)
Jan 22, 2024 0.6500 0.6700 0.6500 0.6700 18,802 -0.01(-1.47%)
Jan 19, 2024 0.6800 0.6800 0.6800 0.6800 3,043 +0.01(+1.49%)
Jan 18, 2024 0.6700 0.6700 0.6700 0.6700 3,004 +0.01(+1.52%)
Jan 17, 2024 0.6700 0.6900 0.6300 0.6600 66,666 -0.02(-2.94%)
Jan 16, 2024 0.6900 0.6900 0.6800 0.6800 30,007 -0.01(-1.45%)
Jan 15, 2024 0.7000 0.7000 0.6800 0.6900 15,538 +0.02(+2.99%)
Jan 12, 2024 0.6800 0.7000 0.6600 0.6700 75,372 -0.02(-2.90%)
Jan 11, 2024 0.7000 0.7000 0.6800 0.6900 31,130 +0.01(+1.47%)
Jan 10, 2024 0.6800 0.6900 0.6700 0.6800 230,653 +0.00(+0.00%)
Jan 09, 2024 0.6600 0.7000 0.6600 0.6800 31,050 +0.01(+1.49%)
Jan 08, 2024 0.6700 0.7100 0.6500 0.6700 507,542 -0.01(-1.47%)
Jan 05, 2024 0.7200 0.7200 0.6800 0.6800 18,701 -0.02(-2.86%)
Jan 04, 2024 0.7000 0.7100 0.7000 0.7000 20,099 +0.00(+0.00%)
Jan 03, 2024 0.7100 0.7200 0.6800 0.7000 130,718 -0.03(-4.11%)
Jan 02, 2024 0.7600 0.7600 0.7200 0.7300 50,151 -0.02(-2.67%)
Dec 29, 2023 0.7500 0 +0.00(+0.00%)
Dec 28, 2023 0.7200 0.7500 0.7200 0.7500 37,690 +0.02(+2.74%)
Dec 27, 2023 0.7400 0.7400 0.7000 0.7300 195,128 -0.03(-3.95%)
Dec 22, 2023 0.7600 0 +0.02(+2.70%)
Dec 21, 2023 0.7300 0.7900 0.7200 0.7400 333,989 -0.02(-2.63%)
Dec 20, 2023 0.7100 0.7800 0.6900 0.7600 324,407 +0.04(+5.56%)
Dec 19, 2023 0.7200 0.7300 0.7000 0.7200 211,875 -0.01(-1.37%)
Dec 18, 2023 0.7200 0.7400 0.7100 0.7300 143,290 +0.01(+1.39%)
Dec 15, 2023 0.7200 0.7700 0.7100 0.7200 580,554 -0.02(-2.70%)
Dec 14, 2023 0.6900 0.7500 0.6900 0.7400 214,830 +0.01(+1.37%)
Dec 13, 2023 0.7400 0.7400 0.6900 0.7300 79,728 -0.01(-1.35%)
Dec 12, 2023 0.7400 0.7400 0.7100 0.7400 93,393 +0.00(+0.00%)
Dec 11, 2023 0.6700 0.7500 0.6700 0.7400 278,184 +0.05(+7.25%)
Dec 08, 2023 0.7200 0.7300 0.6600 0.6900 124,396 -0.01(-1.43%)
Dec 07, 2023 0.7200 0.7200 0.6500 0.7000 70,605 -0.03(-4.11%)
Dec 06, 2023 0.7500 0.7700 0.7200 0.7300 51,856 -0.03(-3.95%)
Dec 05, 2023 0.7800 0.7800 0.7500 0.7600 39,300 +0.00(+0.00%)
Dec 04, 2023 0.7800 0.8000 0.7600 0.7600 32,815 -0.03(-3.80%)
Dec 01, 2023 0.7800 0.8000 0.7600 0.7900 145,550 +0.00(+0.00%)
Nov 30, 2023 0.8000 0.8200 0.7600 0.7900 38,339 +0.01(+1.28%)
Nov 29, 2023 0.7500 0.8200 0.7500 0.7800 52,840 -0.02(-2.50%)
Nov 28, 2023 0.8100 0.8100 0.7200 0.8000 234,859 +0.05(+6.67%)
Nov 27, 2023 0.7900 0.8500 0.7500 0.7500 586,444 +0.00(+0.00%)
Nov 24, 2023 0.6700 0.8000 0.6600 0.7500 447,679 +0.10(+15.38%)
Nov 23, 2023 0.6100 0.6600 0.6100 0.6500 73,861 +0.01(+1.56%)
Nov 22, 2023 0.5800 0.6400 0.5700 0.6400 97,121 +0.07(+12.28%)
Nov 21, 2023 0.5200 0.5700 0.5100 0.5700 100,930 +0.03(+5.56%)
Nov 20, 2023 0.5400 0.5700 0.5200 0.5400 82,175 +0.00(+0.00%)
Nov 17, 2023 0.4900 0.5700 0.4850 0.5400 67,732 +0.02(+3.85%)
Nov 16, 2023 0.4700 0.5200 0.4600 0.5200 130,829 +0.05(+10.64%)
Nov 15, 2023 0.4900 0.5000 0.4600 0.4700 112,366 -0.04(-7.84%)
Nov 14, 2023 0.6100 0.6100 0.4800 0.5100 118,913 -0.07(-12.07%)
Nov 13, 2023 0.6000 0.6200 0.5600 0.5800 198,072 -0.08(-12.12%)
Nov 10, 2023 0.6300 0.6600 0.6300 0.6600 172,637 +0.02(+3.13%)
Nov 09, 2023 0.6000 0.6500 0.6000 0.6400 99,996 -0.01(-1.54%)
Nov 08, 2023 0.5800 0.6900 0.5800 0.6500 242,537 +0.05(+8.33%)
Nov 07, 2023 0.5300 0.6000 0.4850 0.6000 431,753 +0.07(+13.21%)
Nov 06, 2023 0.4400 0.5400 0.4400 0.5300 219,325 +0.09(+20.45%)
Nov 03, 2023 0.4000 0.4400 0.4000 0.4400 127,560 +0.04(+10.00%)
Nov 02, 2023 0.3900 0.4000 0.3900 0.4000 33,600 +0.00(+0.00%)
Nov 01, 2023 0.4000 0.4000 0.4000 0.4000 101,000 +0.01(+1.27%)
Oct 31, 2023 0.4000 0.4000 0.3900 0.3950 54,670 -0.01(-1.25%)
Oct 30, 2023 0.4000 0.4000 0.4000 0.4000 114,000 +0.00(+0.00%)
Oct 27, 2023 0.4050 0.4050 0.3950 0.4000 771,072 +0.00(+0.00%)
Oct 26, 2023 0.3950 0.4000 0.3950 0.4000 831,800 +0.01(+1.27%)
Oct 25, 2023 0.3700 0.3950 0.3650 0.3950 38,210 +0.03(+6.76%)
Oct 23, 2023 0.3700 0 +0.02(+4.23%)
Oct 20, 2023 0.3600 0.3850 0.3450 0.3550 15,000 -0.01(-1.39%)
Oct 19, 2023 0.3500 0.3650 0.3400 0.3600 116,000 +0.00(+0.00%)
Oct 18, 2023 0.3500 0.3800 0.3500 0.3600 49,040 +0.01(+1.41%)
Oct 17, 2023 0.3600 0.3600 0.3550 0.3550 13,000 -0.03(-7.79%)
Oct 16, 2023 0.3450 0.3850 0.3450 0.3850 10,367 +0.01(+1.32%)
Oct 13, 2023 0.3800 0.3800 0.3800 0.3800 540 +0.00(+0.00%)
Oct 12, 2023 0.3700 0.3850 0.3700 0.3800 5,062 -0.01(-1.30%)
Oct 11, 2023 0.3800 0.3850 0.3750 0.3850 2,600 +0.01(+1.32%)
Oct 10, 2023 0.3850 0.3900 0.3800 0.3800 10,005 +0.03(+8.57%)
Oct 06, 2023 0.3500 0 -0.02(-5.41%)
Oct 05, 2023 0.3700 0.3700 0.3700 0.3700 2,053 -0.02(-3.90%)
Oct 04, 2023 0.3850 0.3850 0.3850 0.3850 2,000 +0.02(+4.05%)
Oct 03, 2023 0.3800 0.3800 0.3700 0.3700 3,000 -0.01(-2.63%)
Oct 02, 2023 0.3900 0.3900 0.3800 0.3800 29,048 -0.02(-5.00%)
Sep 29, 2023 0.3800 0.4000 0.3800 0.4000 67,076 +0.02(+5.26%)
Sep 28, 2023 0.3800 0.3850 0.3800 0.3800 18,643 +0.01(+1.33%)
Sep 27, 2023 0.3750 0.3800 0.3600 0.3750 9,239 -0.01(-1.32%)
Sep 26, 2023 0.3850 0.3850 0.3750 0.3800 5,046 -0.01(-1.30%)
Sep 25, 2023 0.4000 0.3900 0.3850 0.3850 10,375 -0.01(-1.28%)
Sep 22, 2023 0.3800 0.3900 0.3800 0.3900 16,623 +0.01(+1.30%)
Sep 21, 2023 0.3950 0.3950 0.3850 0.3850 13,177 -0.02(-3.75%)
Sep 20, 2023 0.3900 0.4000 0.3900 0.4000 25,952 +0.00(+0.00%)
Sep 19, 2023 0.4000 0.4000 0.4000 0.4000 26,861 +0.00(+0.00%)
Sep 18, 2023 0.4000 0.4000 0.4000 0.4000 44,343 -0.01(-1.23%)
Sep 15, 2023 0.4000 0.4050 0.3950 0.4050 290,633 +0.01(+2.53%)
Sep 14, 2023 0.4000 0.4000 0.3950 0.3950 375,914 -0.01(-1.25%)
Sep 13, 2023 0.4000 0.4000 0.4000 0.4000 97,434 +0.00(+0.00%)
Sep 12, 2023 0.4000 0.4000 0.3950 0.4000 127,323 +0.00(+0.00%)
Sep 11, 2023 0.3900 0.4000 0.3900 0.4000 363,237 +0.01(+1.27%)
Sep 08, 2023 0.4000 0.4000 0.3950 0.3950 57,917 +0.00(+0.00%)
Sep 07, 2023 0.3850 0.4000 0.3800 0.3950 147,542 +0.00(+0.00%)
Sep 06, 2023 0.3950 0.3950 0.3850 0.3950 19,863 -0.01(-1.25%)
Sep 05, 2023 0.4000 0.4000 0.3850 0.4000 22,510 +0.02(+3.90%)
Sep 01, 2023 0.3850 0 +0.02(+4.05%)
Aug 31, 2023 0.3800 0.3800 0.3700 0.3700 95,838 +0.00(+0.00%)
Aug 30, 2023 0.3750 0.3900 0.3650 0.3700 34,100 -0.01(-1.33%)
Aug 29, 2023 0.3750 0.3750 0.3750 0.3750 2,877 +0.00(+0.00%)
Aug 28, 2023 0.3600 0.3800 0.3600 0.3750 7,810 +0.02(+5.63%)
Aug 25, 2023 0.3700 0.3750 0.3550 0.3550 8,497 -0.04(-8.97%)
Aug 24, 2023 0.3800 0.3900 0.3800 0.3900 124,180 +0.02(+4.00%)
Aug 23, 2023 0.3750 0.3750 0.3700 0.3750 9,670 +0.03(+7.14%)
Aug 22, 2023 0.3550 0.3550 0.3500 0.3500 1,000 -0.02(-4.11%)
Aug 21, 2023 0.3550 0.3650 0.3550 0.3650 24,545 -0.01(-1.35%)
Aug 18, 2023 0.3650 0.3700 0.3550 0.3700 123,635 +0.01(+1.37%)
Aug 17, 2023 0.3700 0.3800 0.3600 0.3650 40,068 -0.01(-1.35%)
Aug 16, 2023 0.3800 0.3800 0.3700 0.3700 33,500 -0.01(-2.63%)
Aug 15, 2023 0.3950 0.3950 0.3800 0.3800 38,757 -0.02(-3.80%)
Aug 14, 2023 0.3950 0.3950 0.3900 0.3950 19,500 +0.01(+1.28%)
Aug 11, 2023 0.3900 0.3900 0.3900 0.3900 640 +0.00(+0.00%)
Aug 10, 2023 0.3900 0.3950 0.3900 0.3900 11,900 -0.01(-1.27%)
Aug 09, 2023 0.3950 0.3950 0.3900 0.3950 14,000 +0.01(+2.60%)
Aug 08, 2023 0.3850 0.3850 0.3850 0.3850 26,025 -0.01(-2.53%)
Aug 04, 2023 0.3950 0 +0.01(+2.60%)
Aug 02, 2023 0.3850 0 -0.01(-1.28%)
Aug 01, 2023 0.3750 0.4000 0.3750 0.3900 59,430 -0.01(-1.27%)
Jul 31, 2023 0.4000 0.4000 0.3900 0.3950 310,660 -0.01(-1.25%)
Jul 28, 2023 0.4000 0.4000 0.4000 0.4000 7,500 +0.01(+1.27%)
Jul 27, 2023 0.3800 0.4000 0.3800 0.3950 145,339 -0.01(-1.25%)
Jul 26, 2023 0.3900 0.4000 0.3900 0.4000 8,500 +0.02(+3.90%)
Jul 25, 2023 0.3900 0.4000 0.3850 0.3850 276,735 +0.00(+0.00%)
Jul 24, 2023 0.3900 0.3900 0.3750 0.3850 55,385 +0.01(+1.32%)
Jul 21, 2023 0.3950 0.4000 0.3800 0.3800 24,022 -0.01(-2.56%)
Jul 20, 2023 0.3850 0.4000 0.3850 0.3900 6,284 +0.00(+0.00%)
Jul 19, 2023 0.3900 0.4000 0.3900 0.3900 80,465 -0.01(-2.50%)
Jul 18, 2023 0.4000 0.4000 0.3900 0.4000 59,191 +0.00(+0.00%)
Jul 17, 2023 0.4050 0.4050 0.3950 0.4000 18,101 +0.00(+0.00%)
Jul 14, 2023 0.4050 0.4050 0.3950 0.4000 50,034 +0.01(+2.56%)
Jul 13, 2023 0.3900 0.4000 0.3750 0.3900 97,028 -0.01(-2.50%)
Jul 12, 2023 0.3950 0.4000 0.3950 0.4000 72,000 +0.01(+1.27%)
Jul 11, 2023 0.4050 0.4050 0.3900 0.3950 155,961 +0.01(+1.28%)
Jul 10, 2023 0.3850 0.4000 0.3850 0.3900 56,881 -0.01(-2.50%)
Jul 07, 2023 0.4000 0.4000 0.4000 0.4000 216,463 +0.00(+0.00%)
Jul 06, 2023 0.3900 0.4150 0.3850 0.4000 37,086 +0.00(+0.00%)
Jul 05, 2023 0.3950 0.4000 0.3950 0.4000 134,500 +0.00(+0.00%)
Jul 04, 2023 0.3850 0.4100 0.3850 0.4000 269,638 +0.01(+1.27%)
Jun 30, 2023 0.3950 0 +0.01(+1.28%)
Jun 29, 2023 0.3900 0.4000 0.3900 0.3900 78,360 -0.01(-2.50%)
Jun 28, 2023 0.3950 0.4000 0.3950 0.4000 424,500 +0.01(+1.27%)
Jun 27, 2023 0.3950 0.4000 0.3900 0.3950 98,000 -0.01(-1.25%)
Jun 26, 2023 0.3850 0.4000 0.3800 0.4000 197,074 +0.03(+6.67%)
Jun 23, 2023 0.3650 0.3750 0.3650 0.3750 3,000 +0.01(+1.35%)
Jun 22, 2023 0.3800 0.3800 0.3700 0.3700 11,190 +0.00(+0.00%)
Jun 21, 2023 0.3600 0.3750 0.3550 0.3700 70,376 +0.00(+0.00%)
Jun 20, 2023 0.3600 0.3700 0.3600 0.3700 9,055 +0.01(+1.37%)
Jun 19, 2023 0.3650 0.3650 0.3650 0.3650 980 +0.00(+0.00%)
Jun 16, 2023 0.3850 0.3850 0.3650 0.3650 237,166 -0.04(-8.75%)
Jun 15, 2023 0.3750 0.4000 0.3750 0.4000 92,204 +0.02(+3.90%)
Jun 14, 2023 0.3850 0.3850 0.3550 0.3850 111,119 +0.01(+1.32%)
Jun 13, 2023 0.3700 0.3900 0.3700 0.3800 26,973 -0.01(-2.56%)
Jun 12, 2023 0.4000 0.4000 0.3900 0.3900 154,836 -0.01(-2.50%)
Jun 09, 2023 0.3850 0.4000 0.3850 0.4000 153,198 +0.01(+1.27%)
Jun 08, 2023 0.3750 0.3950 0.3650 0.3950 103,418 +0.02(+3.95%)
Jun 07, 2023 0.3800 0.3800 0.3750 0.3800 8,099 -0.01(-2.56%)
Jun 06, 2023 0.3800 0.3900 0.3800 0.3900 13,600 +0.01(+2.63%)
Jun 05, 2023 0.3900 0.4000 0.3700 0.3800 23,177 -0.02(-3.80%)
Jun 02, 2023 0.4000 0.4000 0.3950 0.3950 109,861 -0.01(-1.25%)
Jun 01, 2023 0.3550 0.4000 0.3550 0.4000 24,098 +0.02(+3.90%)
May 31, 2023 0.3850 0.3900 0.3850 0.3850 96,077 -0.01(-1.28%)
May 30, 2023 0.4000 0.4000 0.3900 0.3900 175,800 -0.01(-2.50%)
May 29, 2023 0.3900 0.4000 0.3900 0.4000 64,500 +0.01(+2.56%)
May 26, 2023 0.3850 0.4000 0.3850 0.3900 12,084 +0.02(+5.41%)
May 25, 2023 0.3750 0.3900 0.3700 0.3700 66,982 -0.03(-7.50%)
May 24, 2023 0.3700 0.4000 0.3700 0.4000 13,765 +0.01(+1.27%)
May 23, 2023 0.3750 0.4000 0.3750 0.3950 345,074 +0.01(+1.28%)
May 19, 2023 0.3900 0 +0.00(+0.00%)
May 18, 2023 0.3900 0.4000 0.3900 0.3900 46,789 +0.00(+0.00%)
May 17, 2023 0.4000 0.4000 0.3900 0.3900 223,543 +0.00(+0.00%)
May 16, 2023 0.3900 0.4000 0.3900 0.3900 12,126 +0.00(+0.00%)
May 15, 2023 0.3900 0.4000 0.3900 0.3900 176,500 +0.00(+0.00%)
May 12, 2023 0.3900 0.3900 0.3800 0.3900 69,090 +0.00(+0.00%)
May 11, 2023 0.3850 0.4000 0.3850 0.3900 63,700 +0.00(+0.00%)
May 10, 2023 0.3650 0.3900 0.3650 0.3900 9,020 +0.00(+0.00%)
May 09, 2023 0.3950 0.4000 0.3900 0.3900 18,229 +0.00(+0.00%)
May 08, 2023 0.4000 0.4000 0.3900 0.3900 41,880 +0.00(+0.00%)
May 05, 2023 0.3700 0.3950 0.3700 0.3900 66,000 +0.02(+5.41%)
May 04, 2023 0.3850 0.3850 0.3700 0.3700 25,000 -0.02(-3.90%)
May 03, 2023 0.3750 0.3950 0.3750 0.3850 21,400 +0.01(+1.32%)
May 02, 2023 0.3900 0.3950 0.3800 0.3800 71,659 -0.02(-3.80%)
May 01, 2023 0.3900 0.3950 0.3850 0.3950 232,040 +0.02(+3.95%)
Apr 28, 2023 0.3950 0.3950 0.3750 0.3800 98,520 -0.01(-2.56%)
Apr 27, 2023 0.4000 0.4000 0.3800 0.3900 38,665 +0.01(+1.96%)
Apr 26, 2023 0.3950 0.4000 0.3825 0.3825 18,122 -0.02(-4.38%)
Apr 25, 2023 0.4000 0.4000 0.3900 0.4000 97,500 +0.00(+0.00%)
Apr 24, 2023 0.3800 0.4000 0.3800 0.4000 81,198 +0.01(+2.56%)
Apr 21, 2023 0.3900 0.3900 0.3900 0.3900 78,462 +0.00(+0.00%)
Apr 20, 2023 0.3850 0.3900 0.3850 0.3900 8,053 -0.01(-1.27%)
Apr 19, 2023 0.3900 0.3950 0.3900 0.3950 1,000 +0.00(+0.00%)
Apr 18, 2023 0.4000 0.4025 0.3850 0.3950 38,765 -0.01(-1.25%)
Apr 17, 2023 0.4100 0.4100 0.3900 0.4000 52,440 +0.00(+0.00%)
Apr 14, 2023 0.4050 0.4100 0.3950 0.4000 149,850 +0.00(+0.00%)
Apr 13, 2023 0.4000 0.4100 0.3900 0.4000 171,565 +0.00(+0.00%)
Apr 12, 2023 0.3950 0.4000 0.3950 0.4000 26,210 +0.01(+1.27%)
Apr 11, 2023 0.4000 0.4000 0.3950 0.3950 158,150 +0.00(+0.00%)
Apr 10, 2023 0.4150 0.4150 0.3900 0.3950 117,500 -0.01(-1.25%)
Apr 06, 2023 0.4000 0 +0.01(+1.27%)
Apr 05, 2023 0.3900 0.4050 0.3800 0.3950 206,954 +0.00(+0.00%)
Apr 04, 2023 0.4050 0.4300 0.3950 0.3950 86,420 -0.01(-1.25%)
Apr 03, 2023 0.4000 0.4200 0.3750 0.4000 236,999 +0.00(+0.00%)
Mar 31, 2023 0.4100 0.4200 0.3950 0.4000 34,637 +0.00(+0.00%)
Mar 30, 2023 0.4250 0.4250 0.4250 0.4000 572,065 +0.03(+6.67%)
Mar 29, 2023 0.3800 0.3800 0.3650 0.3750 51,305 +0.00(+0.00%)
Mar 28, 2023 0.3800 0.3900 0.3750 0.3750 13,583 -0.01(-1.32%)
Mar 27, 2023 0.3800 0.4000 0.3800 0.3800 3,849 -0.02(-5.00%)
Mar 24, 2023 0.3750 0.4000 0.3600 0.4000 10,656 -0.01(-1.23%)
Mar 23, 2023 0.3900 0.4050 0.3900 0.4050 8,441 +0.02(+3.85%)
Mar 22, 2023 0.4150 0.4150 0.3750 0.3900 25,286 -0.03(-8.24%)
Mar 21, 2023 0.4250 0.4250 0.4000 0.4250 11,178 +0.02(+6.25%)
Mar 20, 2023 0.4100 0.4200 0.3850 0.4000 32,982 +0.02(+5.26%)
Mar 17, 2023 0.3800 0.4200 0.3800 0.3800 979,930 +0.01(+2.70%)
Mar 16, 2023 0.3900 0.4200 0.3700 0.3700 35,986 -0.03(-7.50%)
Mar 15, 2023 0.4350 0.4350 0.3750 0.4000 127,131 +0.00(+0.00%)
Mar 14, 2023 0.4900 0.4900 0.4000 0.4000 294,197 -0.09(-18.37%)
Mar 13, 2023 0.5200 0.5200 0.4650 0.4900 36,067 -0.01(-2.00%)
Mar 10, 2023 0.5300 0.5300 0.5000 0.5000 63,859 -0.03(-5.66%)
Mar 09, 2023 0.5300 0.5400 0.5300 0.5300 123,712 +0.00(+0.00%)
Mar 08, 2023 0.5300 0.5400 0.5300 0.5300 138,994 +0.02(+3.92%)
Mar 07, 2023 0.4900 0.5300 0.4900 0.5100 34,146 +0.01(+2.00%)
Mar 06, 2023 0.4900 0.5000 0.4850 0.5000 53,735 +0.01(+2.04%)
Mar 03, 2023 0.4700 0.4950 0.4700 0.4900 125,988 +0.02(+3.16%)
Mar 02, 2023 0.4750 0.4750 0.4750 0.4750 7,565 +0.01(+1.06%)
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.