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 UNCHANGED
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 (%)
May 30, 2014 1.460 1.480 1.450 1.450 24,710 -0.01(-0.68%)
May 29, 2014 1.540 1.540 1.410 1.460 17,220 -0.08(-5.19%)
May 28, 2014 1.600 1.620 1.540 1.540 57,232 -0.03(-1.91%)
May 27, 2014 1.530 1.570 1.530 1.570 14,912 +0.02(+1.29%)
May 26, 2014 1.570 1.570 1.550 1.550 25,100 +0.00(+0.00%)
May 23, 2014 1.600 1.600 1.550 1.550 101,400 -0.04(-2.52%)
May 22, 2014 1.560 1.590 1.560 1.590 13,830 +0.03(+1.92%)
May 21, 2014 1.550 1.560 1.550 1.560 5,890 +0.00(+0.00%)
May 20, 2014 1.650 1.650 1.550 1.560 22,700 -0.06(-3.70%)
May 16, 2014 4.090 1.620 1.620 1.620 2,175,700 +0.01(+0.62%)
May 15, 2014 1.580 1.690 1.550 1.610 82,873 -0.01(-0.62%)
May 14, 2014 1.650 1.650 1.600 1.620 41,264 -0.03(-1.82%)
May 13, 2014 1.630 1.660 1.620 1.650 8,329 +0.02(+1.23%)
May 12, 2014 1.650 1.650 1.630 1.630 446 +0.02(+1.24%)
May 09, 2014 1.660 1.660 1.610 1.610 160,640 -0.07(-4.17%)
May 08, 2014 1.680 1.680 1.650 1.680 43,505 +0.00(+0.00%)
May 07, 2014 1.700 1.700 1.680 1.680 934 -0.02(-1.18%)
May 06, 2014 1.700 1.700 1.700 1.700 11,286 +0.00(+0.00%)
May 05, 2014 1.700 1.700 1.700 1.700 2,004 +0.02(+1.19%)
May 02, 2014 1.700 1.700 1.680 1.680 4,512 +0.00(+0.00%)
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.