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

Sierra Metals Inc (TSX: SMT )

0.9400 -0.0300 (-3.09%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 6, 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 28, 2014 1.860 1.950 1.850 1.950 9,601 +0.15(+8.33%)
Feb 27, 2014 1.810 1.810 1.800 1.800 9,204 -0.02(-1.10%)
Feb 26, 2014 1.880 1.880 1.820 1.820 12,657 -0.07(-3.70%)
Feb 25, 2014 1.980 1.980 1.890 1.890 9,753 -0.09(-4.55%)
Feb 24, 2014 1.980 1.980 1.980 1.980 1,500 -0.02(-1.00%)
Feb 21, 2014 1.930 2.000 1.930 2.000 5,345 +0.08(+4.17%)
Feb 20, 2014 1.990 2.000 1.920 1.920 8,599 -0.08(-4.00%)
Feb 19, 2014 1.980 2.000 1.980 2.000 3,530 +0.03(+1.52%)
Feb 18, 2014 1.980 2.000 1.970 1.970 9,631 -0.01(-0.51%)
Feb 14, 2014 2.840 1.980 1.980 1.980 385,700 +0.00(+0.00%)
Feb 13, 2014 2.020 2.020 1.980 1.980 14,418 -0.04(-1.98%)
Feb 12, 2014 2.060 2.060 2.020 2.020 3,812 +0.00(+0.00%)
Feb 11, 2014 2.070 2.070 2.010 2.020 3,278 -0.01(-0.49%)
Feb 10, 2014 1.980 2.080 1.980 2.030 2,941 +0.01(+0.50%)
Feb 07, 2014 2.020 2.020 2.020 2.020 2,264 +0.01(+0.50%)
Feb 04, 2014 2.300 2.010 2.010 2.010 70 -0.04(-1.95%)
Feb 03, 2014 2.160 2.170 2.020 2.050 9,402 -0.04(-1.91%)
Jan 31, 2014 2.050 2.090 2.050 2.090 8,715 -0.03(-1.42%)
Jan 30, 2014 2.080 2.120 2.060 2.120 1,376 +0.02(+0.95%)
Jan 29, 2014 2.100 2.130 2.030 2.100 11,671 -0.01(-0.47%)
Jan 28, 2014 2.140 2.140 2.110 2.110 9,260 -0.04(-1.86%)
Jan 27, 2014 2.140 2.150 2.130 2.150 20,975 +0.01(+0.47%)
Jan 24, 2014 2.250 2.250 2.130 2.140 11,438 -0.04(-1.83%)
Jan 23, 2014 2.170 2.220 2.150 2.180 53,986 -0.07(-3.11%)
Jan 22, 2014 2.250 2.260 2.190 2.250 8,233 +0.00(+0.00%)
Jan 21, 2014 2.250 2.270 2.250 2.250 13,583 +0.06(+2.74%)
Jan 20, 2014 2.160 2.200 2.150 2.190 7,271 -0.09(-3.95%)
Jan 17, 2014 2.250 2.280 2.240 2.280 59,200 +0.01(+0.44%)
Jan 16, 2014 2.200 2.280 2.190 2.270 22,399 +0.07(+3.18%)
Jan 15, 2014 2.200 2.200 2.200 2.200 4,719 +0.00(+0.00%)
Jan 14, 2014 2.200 2.220 2.200 2.200 8,450 +0.00(+0.00%)
Jan 13, 2014 2.170 2.210 2.110 2.200 7,940 +0.01(+0.46%)
Jan 10, 2014 2.150 2.270 2.150 2.190 12,128 +0.01(+0.46%)
Jan 09, 2014 2.200 2.200 2.180 2.180 2,250 -0.02(-0.91%)
Jan 08, 2014 2.160 2.200 2.160 2.200 11,561 -0.04(-1.79%)
Jan 07, 2014 2.250 2.300 2.100 2.240 8,113 +0.05(+2.28%)
Jan 06, 2014 2.240 2.240 2.170 2.190 7,392 -0.10(-4.37%)
Jan 03, 2014 2.290 2.300 2.270 2.290 12,970 +0.02(+0.88%)
Jan 02, 2014 2.230 2.290 2.220 2.270 23,704 +0.07(+3.18%)
Dec 31, 2013 2.090 2.200 2.200 2.200 154,200 +0.20(+10.00%)
Dec 30, 2013 2.000 2.020 1.990 2.000 51,014 +0.01(+0.50%)
Dec 27, 2013 1.790 2.000 1.790 1.990 35,230 +0.23(+13.07%)
Dec 24, 2013 2.000 1.760 1.760 1.760 94,200 -0.02(-1.12%)
Dec 23, 2013 1.950 1.950 1.780 1.780 7,300 -0.11(-5.82%)
Dec 20, 2013 1.910 1.920 1.810 1.890 140,484 -0.08(-4.06%)
Dec 19, 2013 1.950 1.970 1.920 1.970 5,544 +0.00(+0.00%)
Dec 18, 2013 1.990 1.990 1.970 1.970 647 +0.02(+1.03%)
Dec 17, 2013 1.960 1.960 1.930 1.950 46,350 +0.00(+0.00%)
Dec 16, 2013 1.950 1.950 1.950 1.950 100 -0.01(-0.51%)
Dec 13, 2013 1.960 1.990 1.950 1.960 10,166 +0.00(+0.00%)
Dec 12, 2013 1.970 1.970 1.960 1.960 18,732 -0.02(-1.01%)
Dec 11, 2013 1.990 1.990 1.980 1.980 24,551 -0.01(-0.50%)
Dec 10, 2013 2.000 2.000 1.990 1.990 36,975 -0.01(-0.50%)
Dec 09, 2013 2.040 2.050 2.000 2.000 151,491 -0.05(-2.44%)
Dec 06, 2013 2.070 2.070 2.050 2.050 11,583 -0.03(-1.44%)
Dec 05, 2013 2.050 2.080 2.050 2.080 19,309 +0.00(+0.00%)
Dec 04, 2013 2.070 2.080 2.050 2.080 24,008 +0.03(+1.46%)
Dec 03, 2013 2.050 2.100 2.050 2.050 20,752 -0.09(-4.21%)
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.