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

Sierra Metals Inc (NY: SMTS )

0.1995 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 14, 2022 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 31, 2019 1.350 1.350 1.300 1.300 2,900 -0.03(-2.26%)
May 30, 2019 1.330 1.400 1.300 1.330 20,599 +0.02(+1.53%)
May 29, 2019 1.330 1.350 1.310 1.310 23,429 +0.00(+0.00%)
May 28, 2019 1.300 1.320 1.300 1.310 31,685 +0.01(+0.77%)
May 24, 2019 1.320 1.320 1.300 1.300 4,400 -0.03(-2.26%)
May 23, 2019 1.380 1.380 1.310 1.330 8,035 -0.03(-2.21%)
May 22, 2019 1.360 1.360 1.355 1.360 2,414 +0.04(+3.12%)
May 21, 2019 1.310 1.320 1.310 1.319 2,734 +0.02(+1.36%)
May 20, 2019 1.290 1.301 1.290 1.301 953 +0.00(+0.35%)
May 17, 2019 1.360 1.360 1.290 1.297 5,200 -0.08(-6.04%)
May 16, 2019 1.400 1.400 1.290 1.380 12,042 +0.01(+0.73%)
May 15, 2019 1.370 1.400 1.320 1.370 9,715 +0.02(+1.48%)
May 14, 2019 1.260 1.364 1.260 1.350 12,163 +0.08(+6.30%)
May 13, 2019 1.360 1.365 1.270 1.270 13,566 -0.10(-7.30%)
May 10, 2019 1.350 1.377 1.342 1.370 15,600 +0.01(+0.59%)
May 09, 2019 1.400 1.410 1.350 1.362 20,035 -0.06(-4.08%)
May 08, 2019 1.430 1.430 1.401 1.420 4,843 -0.01(-0.70%)
May 07, 2019 1.410 1.440 1.410 1.430 5,653 +0.00(+0.10%)
May 06, 2019 1.420 1.440 1.420 1.429 3,200 +0.01(+0.61%)
May 03, 2019 1.430 1.460 1.414 1.420 32,100 +0.01(+0.71%)
May 02, 2019 1.390 1.413 1.390 1.410 3,712 +0.01(+0.71%)
May 01, 2019 1.420 1.450 1.400 1.400 20,766 -0.05(-3.45%)
Apr 30, 2019 1.430 1.485 1.420 1.450 40,544 +0.03(+2.11%)
Apr 29, 2019 1.350 1.430 1.350 1.420 25,869 +0.05(+3.65%)
Apr 26, 2019 1.350 1.420 1.350 1.370 21,600 -0.03(-2.14%)
Apr 25, 2019 1.420 1.420 1.400 1.400 6,176 -0.03(-2.10%)
Apr 24, 2019 1.450 1.450 1.430 1.430 13,320 -0.03(-2.05%)
Apr 23, 2019 1.490 1.490 1.460 1.460 5,416 -0.03(-2.01%)
Apr 22, 2019 1.530 1.530 1.480 1.490 9,216 -0.04(-2.61%)
Apr 18, 2019 1.530 1.550 1.490 1.530 23,700 +0.01(+0.50%)
Apr 17, 2019 1.500 1.540 1.480 1.522 24,868 -0.01(-0.50%)
Apr 16, 2019 1.510 1.530 1.490 1.530 5,885 +0.03(+2.02%)
Apr 15, 2019 1.550 1.550 1.488 1.500 11,822 +0.01(+0.65%)
Apr 12, 2019 1.540 1.543 1.480 1.490 23,400 -0.07(-4.49%)
Apr 11, 2019 1.550 1.560 1.530 1.560 3,624 +0.00(+0.01%)
Apr 10, 2019 1.570 1.570 1.551 1.560 7,389 -0.00(-0.01%)
Apr 09, 2019 1.560 1.560 1.530 1.560 16,646 +0.05(+3.31%)
Apr 08, 2019 1.500 1.529 1.500 1.510 15,519 -0.01(-0.66%)
Apr 05, 2019 1.570 1.570 1.520 1.520 22,100 -0.02(-1.30%)
Apr 04, 2019 1.590 1.600 1.510 1.540 14,067 -0.04(-2.53%)
Apr 03, 2019 1.600 1.600 1.570 1.580 25,609 -0.02(-1.26%)
Apr 02, 2019 1.600 1.630 1.600 1.600 27,615 -0.05(-3.03%)
Apr 01, 2019 1.620 1.660 1.617 1.650 18,104 +0.02(+0.96%)
Mar 29, 2019 1.620 1.640 1.610 1.634 16,600 +0.01(+0.88%)
Mar 28, 2019 1.590 1.630 1.590 1.620 13,800 +0.02(+1.25%)
Mar 27, 2019 1.600 1.650 1.590 1.600 9,795 -0.02(-1.23%)
Mar 26, 2019 1.590 1.620 1.590 1.620 6,358 +0.01(+0.62%)
Mar 25, 2019 1.580 1.620 1.580 1.610 2,664 +0.03(+1.89%)
Mar 22, 2019 1.570 1.610 1.570 1.580 19,400 -0.06(-3.65%)
Mar 21, 2019 1.640 1.655 1.620 1.640 13,343 +0.02(+1.41%)
Mar 20, 2019 1.600 1.620 1.590 1.617 37,006 +0.01(+0.45%)
Mar 19, 2019 1.580 1.690 1.580 1.610 25,794 -0.00(-0.17%)
Mar 18, 2019 1.650 1.650 1.610 1.613 7,330 -0.04(-2.26%)
Mar 15, 2019 1.620 1.650 1.606 1.650 18,000 +0.04(+2.48%)
Mar 14, 2019 1.600 1.630 1.600 1.610 7,138 -0.02(-1.23%)
Mar 13, 2019 1.620 1.640 1.570 1.630 38,027 +0.02(+1.24%)
Mar 12, 2019 1.600 1.610 1.550 1.610 52,539 -0.04(-2.42%)
Mar 11, 2019 1.670 1.670 1.550 1.650 61,070 +0.04(+2.48%)
Mar 08, 2019 1.650 1.690 1.610 1.610 52,800 -0.03(-1.83%)
Mar 07, 2019 1.650 1.650 1.610 1.640 40,870 -0.01(-0.61%)
Mar 06, 2019 1.660 1.700 1.640 1.650 29,681 -0.01(-0.69%)
Mar 05, 2019 1.700 1.700 1.650 1.661 25,983 -0.05(-2.84%)
Mar 04, 2019 1.730 1.750 1.690 1.710 236,969 -0.03(-1.72%)
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.