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

Sierra Metals Inc (TSX: SMT )

0.9100 -0.0300 (-3.19%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 7, 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 (%)
Jun 29, 2018 3.420 3.420 3.420 0 -0.15(-4.20%)
Jun 27, 2018 3.570 3.570 3.570 0 -0.02(-0.56%)
Jun 26, 2018 3.490 3.590 3.420 3.590 7,300 +0.17(+4.97%)
Jun 25, 2018 3.470 3.470 3.420 3.420 2,700 +0.00(+0.00%)
Jun 21, 2018 3.420 3.420 3.420 0 +0.00(+0.00%)
Jun 20, 2018 3.420 3.420 3.420 3.420 305 +0.11(+3.32%)
Jun 19, 2018 3.310 3.310 3.310 3.310 750 -0.11(-3.22%)
Jun 18, 2018 3.460 3.510 3.400 3.420 21,200 -0.03(-0.87%)
Jun 15, 2018 3.530 3.530 3.450 3.450 23,726 -0.08(-2.27%)
Jun 14, 2018 3.640 3.640 3.530 3.530 2,842 -0.02(-0.56%)
Jun 13, 2018 3.510 3.550 3.510 3.550 928 -0.04(-1.11%)
Jun 12, 2018 3.520 3.590 3.520 3.590 5,100 +0.02(+0.56%)
Jun 11, 2018 3.560 3.570 3.540 3.570 24,122 -0.07(-1.92%)
Jun 08, 2018 3.640 3.640 3.640 3.640 800 +0.00(+0.00%)
Jun 07, 2018 3.630 3.700 3.630 3.640 5,900 +0.06(+1.68%)
Jun 06, 2018 3.460 3.590 3.460 3.580 703 +0.13(+3.77%)
Jun 04, 2018 3.450 3.450 3.450 0 -0.02(-0.58%)
Jun 01, 2018 3.840 3.840 3.470 3.470 15,879 -0.08(-2.25%)
May 31, 2018 3.640 3.640 3.550 3.550 2,714 -0.08(-2.20%)
May 30, 2018 3.650 3.700 3.590 3.630 9,178 -0.04(-1.09%)
May 29, 2018 3.660 3.700 3.660 3.670 19,561 -0.18(-4.68%)
May 28, 2018 3.720 3.850 3.720 3.850 3,116 +0.18(+4.90%)
May 25, 2018 3.720 3.730 3.500 3.670 3,900 +0.07(+1.94%)
May 24, 2018 3.600 3.600 3.550 3.600 674 +0.00(+0.00%)
May 23, 2018 3.600 3.600 3.600 3.600 3,090 +0.12(+3.45%)
May 22, 2018 3.570 3.570 3.480 3.480 420 -0.03(-0.85%)
May 18, 2018 3.510 3.510 3.510 0 +0.14(+4.15%)
May 17, 2018 3.420 3.420 3.340 3.370 8,392 -0.17(-4.80%)
May 16, 2018 3.640 3.640 3.530 3.540 2,200 +0.11(+3.21%)
May 15, 2018 3.490 3.590 3.430 3.430 9,242 -0.11(-3.11%)
May 14, 2018 3.500 3.540 3.500 3.540 700 +0.03(+0.85%)
May 11, 2018 3.600 3.650 3.510 3.510 5,215 -0.09(-2.50%)
May 10, 2018 3.560 3.600 3.540 3.600 6,100 -0.01(-0.28%)
May 09, 2018 3.590 3.610 3.500 3.610 19,350 +0.06(+1.69%)
May 08, 2018 3.510 3.550 3.390 3.550 33,400 +0.16(+4.72%)
May 07, 2018 3.470 3.480 3.290 3.390 6,530 +0.06(+1.80%)
May 04, 2018 3.320 3.340 3.300 3.330 12,730 +0.03(+0.91%)
May 03, 2018 3.330 3.390 3.290 3.300 36,900 +0.03(+0.92%)
May 02, 2018 3.440 3.440 3.270 3.270 19,300 -0.25(-7.10%)
May 01, 2018 3.550 3.570 3.520 3.520 5,390 +0.02(+0.57%)
Apr 30, 2018 3.480 3.550 3.320 3.500 36,625 +0.18(+5.42%)
Apr 27, 2018 3.840 3.840 3.320 3.320 8,750 -0.04(-1.19%)
Apr 26, 2018 3.360 3.360 3.360 3.360 100 +0.09(+2.75%)
Apr 25, 2018 3.220 3.310 3.220 3.270 16,878 -0.03(-0.91%)
Apr 24, 2018 3.400 3.400 3.290 3.300 14,400 -0.14(-4.07%)
Apr 23, 2018 3.300 3.500 3.290 3.440 33,006 +0.07(+2.08%)
Apr 20, 2018 3.300 3.370 3.300 3.370 3,255 +0.07(+2.12%)
Apr 19, 2018 3.400 3.400 3.300 3.300 11,200 +0.00(+0.00%)
Apr 18, 2018 3.380 3.630 3.260 3.300 21,770 +0.05(+1.54%)
Apr 17, 2018 3.340 3.350 3.250 3.250 23,200 +0.00(+0.00%)
Apr 16, 2018 3.340 3.350 3.250 3.250 15,503 +0.01(+0.31%)
Apr 13, 2018 3.240 3.240 3.240 3.240 15,200 +0.00(+0.00%)
Apr 12, 2018 3.240 3.250 3.240 3.240 2,102 +0.02(+0.62%)
Apr 11, 2018 3.240 3.300 3.200 3.220 19,172 -0.04(-1.23%)
Apr 10, 2018 3.300 3.300 3.250 3.260 9,100 -0.03(-0.91%)
Apr 09, 2018 3.350 3.350 3.290 3.290 5,772 +0.00(+0.00%)
Apr 06, 2018 3.310 3.310 3.290 3.290 12,200 -0.02(-0.60%)
Apr 05, 2018 3.260 3.310 3.260 3.310 6,442 +0.00(+0.00%)
Apr 04, 2018 3.320 3.320 3.260 3.310 8,700 +0.01(+0.30%)
Apr 03, 2018 3.420 3.420 3.290 3.300 1,885 -0.02(-0.60%)
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.