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 -0.0300 (-3.09%)
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 (%)
Aug 31, 2017 3.260 3.400 3.250 3.360 17,200 +0.11(+3.38%)
Aug 30, 2017 3.220 3.260 3.220 3.250 34,485 +0.02(+0.62%)
Aug 29, 2017 3.370 3.500 3.090 3.230 49,910 +0.01(+0.31%)
Aug 28, 2017 3.260 3.290 3.220 3.220 41,800 +0.07(+2.22%)
Aug 25, 2017 3.040 3.180 3.040 3.150 34,641 +0.08(+2.61%)
Aug 24, 2017 3.000 3.250 3.000 3.070 237,914 +0.02(+0.66%)
Aug 23, 2017 3.050 3.050 3.050 3.050 100 -0.03(-0.97%)
Aug 22, 2017 3.070 3.080 3.060 3.080 3,558 -0.05(-1.60%)
Aug 21, 2017 3.180 3.180 3.070 3.130 967 -0.02(-0.63%)
Aug 18, 2017 3.100 3.150 3.080 3.150 1,761 +0.05(+1.61%)
Aug 17, 2017 3.030 3.100 3.030 3.100 534 +0.08(+2.65%)
Aug 16, 2017 3.020 3.020 3.020 3.020 330 +0.00(+0.00%)
Aug 15, 2017 3.040 3.050 3.020 3.020 7,000 +0.00(+0.00%)
Aug 14, 2017 3.060 3.060 3.020 3.020 3,678 -0.03(-0.98%)
Aug 11, 2017 3.020 3.050 3.020 3.050 1,700 +0.03(+0.99%)
Aug 10, 2017 3.020 3.020 3.020 3.020 122 -0.04(-1.31%)
Aug 09, 2017 3.250 3.250 3.020 3.060 13,200 +0.03(+0.99%)
Aug 08, 2017 3.140 3.140 3.020 3.030 2,950 -0.11(-3.50%)
Aug 03, 2017 3.140 3.140 3.140 17 +0.01(+0.32%)
Aug 02, 2017 3.130 3.130 3.130 3.130 1,100 -0.14(-4.28%)
Aug 01, 2017 3.000 3.270 2.990 3.270 36,000 +0.27(+9.00%)
Jul 31, 2017 3.230 3.230 2.990 3.000 78,480 -0.26(-7.98%)
Jul 28, 2017 3.230 3.260 3.230 3.260 1,200 +0.01(+0.31%)
Jul 26, 2017 3.250 3.250 3.250 0 -0.07(-2.11%)
Jul 25, 2017 3.110 3.320 3.100 3.320 1,150 +0.23(+7.44%)
Jul 24, 2017 3.010 3.150 3.000 3.090 4,700 -0.11(-3.44%)
Jul 21, 2017 3.260 3.260 3.200 3.200 10,760 -0.10(-3.03%)
Jul 19, 2017 3.300 3.300 3.300 68 -0.04(-1.20%)
Jul 17, 2017 3.340 3.340 3.340 0 +0.00(+0.00%)
Jul 14, 2017 3.370 3.370 3.340 3.340 4,800 -0.11(-3.19%)
Jul 13, 2017 3.490 3.490 3.430 3.450 2,000 +0.00(+0.00%)
Jul 12, 2017 3.490 3.570 3.360 3.450 13,731 -0.08(-2.27%)
Jul 11, 2017 3.450 3.530 3.350 3.530 12,445 +0.21(+6.33%)
Jul 10, 2017 3.340 3.340 3.320 3.320 2,300 -0.02(-0.60%)
Jul 07, 2017 3.340 3.340 3.260 3.340 1,108 -0.08(-2.34%)
Jul 06, 2017 3.420 3.420 3.420 3.420 300 +0.16(+4.91%)
Jul 04, 2017 3.260 3.260 3.260 0 +0.01(+0.31%)
Jul 03, 2017 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 28, 2017 3.250 3.250 3.250 0 +0.03(+0.93%)
Jun 27, 2017 3.200 3.230 3.200 3.220 6,200 -0.05(-1.53%)
Jun 26, 2017 3.220 3.270 3.220 3.270 10,500 +0.02(+0.62%)
Jun 23, 2017 3.250 3.290 3.200 3.250 5,100 +0.00(+0.00%)
Jun 22, 2017 3.370 3.370 3.250 3.250 29,193 -0.11(-3.27%)
Jun 21, 2017 3.350 3.480 3.340 3.360 9,158 +0.03(+0.90%)
Jun 20, 2017 3.520 3.520 3.330 3.330 3,100 -0.20(-5.67%)
Jun 19, 2017 3.600 3.650 3.500 3.530 103,350 -0.10(-2.75%)
Jun 16, 2017 3.430 3.630 3.300 3.630 513,875 +0.13(+3.71%)
Jun 15, 2017 3.430 3.500 3.410 3.500 221,029 +0.06(+1.74%)
Jun 14, 2017 3.430 3.440 3.220 3.440 63,128 -0.16(-4.44%)
Jun 13, 2017 3.410 3.600 3.350 3.600 65,151 +0.19(+5.57%)
Jun 12, 2017 3.250 3.490 3.230 3.410 65,198 +0.29(+9.29%)
Jun 09, 2017 3.120 3.170 3.120 3.120 6,692 -0.03(-0.95%)
Jun 06, 2017 3.150 3.150 3.150 0 +0.00(+0.00%)
Jun 05, 2017 3.150 3.160 3.150 3.150 1,700 +0.04(+1.29%)
Jun 02, 2017 3.160 3.160 3.110 3.110 4,050 -0.04(-1.27%)
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.