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

Sierra Metals Inc (TSX: SMT )

0.8700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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%)
May 01, 2014 1.680 1.680 1.680 1.680 10,530 -0.02(-1.18%)
Apr 30, 2014 1.700 1.740 1.700 1.700 9,488 +0.03(+1.80%)
Apr 29, 2014 1.650 1.670 1.650 1.670 3,477 +0.02(+1.21%)
Apr 28, 2014 1.660 1.660 1.650 1.650 8,375 -0.03(-1.79%)
Apr 25, 2014 1.680 1.680 1.680 1.680 2,400 +0.02(+1.20%)
Apr 24, 2014 1.680 1.680 1.660 1.660 7,075 -0.02(-1.19%)
Apr 23, 2014 1.680 1.680 1.680 1.680 1,034 -0.01(-0.59%)
Apr 22, 2014 1.700 1.700 1.690 1.690 13,205 +0.01(+0.60%)
Apr 21, 2014 1.680 1.680 1.660 1.680 2,174 +0.02(+1.20%)
Apr 17, 2014 4.540 1.660 1.660 1.660 157,200 -0.05(-2.92%)
Apr 16, 2014 1.710 1.710 1.660 1.710 5,503 -0.02(-1.16%)
Apr 15, 2014 1.700 1.730 1.700 1.730 3,935 +0.06(+3.59%)
Apr 14, 2014 1.660 1.680 1.660 1.670 8,997 +0.02(+1.21%)
Apr 11, 2014 1.690 1.690 1.650 1.650 20,700 +0.00(+0.00%)
Apr 10, 2014 1.650 1.650 1.650 1.650 4,600 -0.01(-0.60%)
Apr 09, 2014 1.680 1.680 1.660 1.660 10,171 -0.02(-1.19%)
Apr 08, 2014 1.680 1.700 1.680 1.680 53,830 -0.02(-1.18%)
Apr 07, 2014 1.700 1.700 1.700 1.700 10,000 +0.02(+1.19%)
Apr 02, 2014 4.880 1.680 1.680 1.680 129 -0.01(-0.59%)
Apr 01, 2014 1.690 1.700 1.690 1.690 2,500 -0.01(-0.59%)
Mar 31, 2014 1.720 1.720 1.700 1.700 4,000 +0.00(+0.00%)
Mar 28, 2014 1.710 1.750 1.700 1.700 10,897 +0.00(+0.00%)
Mar 27, 2014 1.670 1.710 1.670 1.700 246,350 +0.03(+1.80%)
Mar 26, 2014 1.670 1.680 1.660 1.670 17,469 -0.04(-2.34%)
Mar 25, 2014 1.680 1.710 1.680 1.710 9,325 +0.03(+1.79%)
Mar 24, 2014 1.680 1.700 1.680 1.680 14,200 -0.01(-0.59%)
Mar 21, 2014 1.730 1.730 1.680 1.690 3,790 +0.01(+0.60%)
Mar 20, 2014 1.750 1.750 1.680 1.680 74,486 -0.05(-2.89%)
Mar 18, 2014 1.730 1.730 1.730 1.730 75 -0.03(-1.70%)
Mar 17, 2014 1.660 1.760 1.550 1.760 11,663 +0.06(+3.53%)
Mar 14, 2014 1.690 1.700 1.690 1.700 295 +0.06(+3.66%)
Mar 13, 2014 1.740 1.770 1.630 1.640 30,170 -0.12(-6.82%)
Mar 12, 2014 1.780 1.800 1.740 1.760 24,116 -0.04(-2.22%)
Mar 11, 2014 1.800 1.800 1.800 1.800 3,026 +0.00(+0.00%)
Mar 10, 2014 1.850 1.850 1.800 1.800 6,814 -0.10(-5.26%)
Mar 06, 2014 3.830 1.900 1.900 1.900 67 +0.01(+0.53%)
Mar 05, 2014 1.930 1.930 1.890 1.890 1,970 -0.06(-3.08%)
Mar 04, 2014 1.950 1.950 1.950 1.950 100 +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.