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

Sierra Metals Inc (TSX: SMT )

0.9200 -0.0500 (-5.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Aug 28, 2014 2.080 1.710 1.710 1.710 88,300 +0.01(+0.59%)
Aug 27, 2014 1.730 1.730 1.700 1.700 12,330 -0.03(-1.73%)
Aug 26, 2014 1.790 1.790 1.730 1.730 27,400 -0.03(-1.70%)
Aug 25, 2014 1.770 1.770 1.760 1.760 2,142 +0.01(+0.57%)
Aug 22, 2014 1.900 1.970 1.740 1.750 158,525 +0.00(+0.00%)
Aug 21, 2014 1.750 1.770 1.750 1.750 101,000 -0.01(-0.57%)
Aug 20, 2014 1.790 1.790 1.750 1.760 962 +0.02(+1.15%)
Aug 19, 2014 1.740 1.740 1.740 1.740 2,200 +0.01(+0.58%)
Aug 18, 2014 1.740 1.740 1.730 1.730 2,891 -0.02(-1.14%)
Aug 15, 2014 1.750 1.750 1.730 1.750 15,500 +0.00(+0.00%)
Aug 14, 2014 1.770 1.820 1.740 1.750 10,600 +0.00(+0.00%)
Aug 13, 2014 1.810 1.810 1.790 1.750 18,394 -0.01(-0.57%)
Aug 12, 2014 1.750 1.770 1.740 1.760 115,164 +0.01(+0.57%)
Aug 11, 2014 1.720 1.750 1.720 1.750 10,571 +0.00(+0.00%)
Aug 08, 2014 1.760 1.760 1.750 1.750 7,200 +0.00(+0.00%)
Aug 07, 2014 1.750 1.750 1.750 1.750 1,000 +0.00(+0.00%)
Aug 06, 2014 1.750 1.750 1.750 1.750 5,029 +0.00(+0.00%)
Aug 01, 2014 1.750 2.470 1.750 1.750 37,400 -0.05(-2.78%)
Jul 31, 2014 1.900 1.900 1.790 1.800 2,500 -0.01(-0.55%)
Jul 30, 2014 1.725 1.810 1.720 1.810 19,325 +0.14(+8.38%)
Jul 29, 2014 1.660 1.680 1.580 1.670 3,766,760 +0.00(+0.00%)
Jul 28, 2014 1.750 1.750 1.670 1.670 6,357 -0.08(-4.57%)
Jul 25, 2014 1.780 1.790 1.750 1.750 14,000 -0.02(-1.13%)
Jul 24, 2014 1.780 1.800 1.760 1.770 88,519 -0.01(-0.56%)
Jul 23, 2014 1.790 1.790 1.780 1.780 3,633 +0.00(+0.00%)
Jul 21, 2014 2.370 2.470 1.780 1.780 80 -0.02(-1.11%)
Jul 18, 2014 1.800 1.800 1.780 1.800 28,314 +0.02(+1.12%)
Jul 17, 2014 1.810 1.810 1.780 1.780 16,000 +0.00(+0.00%)
Jul 16, 2014 1.790 1.790 1.780 1.780 20,298 -0.01(-0.56%)
Jul 15, 2014 1.860 1.880 1.790 1.790 9,300 -0.10(-5.29%)
Jul 14, 2014 1.870 1.890 1.870 1.890 3,438 +0.01(+0.53%)
Jul 10, 2014 2.490 2.540 1.880 1.880 121,900 +0.01(+0.53%)
Jul 09, 2014 1.900 1.900 1.870 1.870 1,103 -0.03(-1.58%)
Jul 08, 2014 1.890 1.900 1.890 1.900 887 +0.00(+0.00%)
Jul 07, 2014 1.870 1.900 1.870 1.900 13,130 +0.00(+0.00%)
Jul 04, 2014 1.900 1.900 1.900 1.900 7,000 +0.02(+1.06%)
Jul 03, 2014 1.800 1.880 1.800 1.880 13,759 +0.00(+0.00%)
Jul 02, 2014 1.680 1.880 1.680 1.880 20,060 +0.25(+15.34%)
Jun 30, 2014 2.900 1.630 1.630 1.630 176,000 -0.07(-4.12%)
Jun 27, 2014 1.700 1.700 1.670 1.700 5,655 +0.05(+3.03%)
Jun 26, 2014 1.870 1.880 1.650 1.650 13,732 -0.21(-11.29%)
Jun 25, 2014 1.840 1.860 1.840 1.860 6,450 +0.02(+1.09%)
Jun 24, 2014 1.850 1.890 1.840 1.840 21,140 +0.09(+5.14%)
Jun 23, 2014 1.660 1.800 1.660 1.750 9,215 +0.13(+8.02%)
Jun 20, 2014 1.700 1.720 1.620 1.620 17,476 -0.06(-3.57%)
Jun 19, 2014 1.690 1.690 1.580 1.680 19,835 +0.09(+5.66%)
Jun 18, 2014 1.620 1.620 1.580 1.590 6,085 -0.16(-9.14%)
Jun 17, 2014 1.750 1.750 1.750 1.750 2,571 -0.01(-0.57%)
Jun 16, 2014 1.800 1.800 1.760 1.760 2,230 -0.13(-6.88%)
Jun 13, 2014 1.890 1.900 1.890 1.890 6,200 +0.00(+0.00%)
Jun 12, 2014 1.820 1.890 1.820 1.890 1,594 -0.01(-0.53%)
Jun 11, 2014 1.900 1.900 1.900 1.900 2,982 +0.00(+0.00%)
Jun 10, 2014 1.720 1.910 1.720 1.900 5,442 +0.18(+10.47%)
Jun 06, 2014 1.890 1.890 1.710 1.720 7,457 +0.01(+0.58%)
Jun 05, 2014 1.520 1.900 1.520 1.710 22,100 +0.25(+17.12%)
Jun 04, 2014 1.460 1.460 1.460 1.460 365 +0.01(+0.69%)
Jun 03, 2014 1.450 1.450 1.450 1.450 18,539 -0.01(-0.68%)
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.