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

Sierra Metals Inc (TSX: SMT )

0.9300 +0.0600 (+6.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2019 1.790 1.790 1.760 1.780 10,369 +0.00(+0.00%)
May 30, 2019 1.800 1.800 1.780 1.780 11,030 +0.02(+1.14%)
May 29, 2019 1.800 1.800 1.760 1.760 13,956 -0.02(-1.12%)
May 28, 2019 1.780 1.780 1.780 1.780 4,900 +0.02(+1.14%)
May 24, 2019 1.760 1.760 1.760 0 -0.02(-1.12%)
May 23, 2019 1.780 1.780 1.780 1.780 300 +0.00(+0.00%)
May 22, 2019 1.780 1.780 1.780 1.780 200 +0.00(+0.00%)
May 17, 2019 1.780 1.780 1.780 0 -0.06(-3.26%)
May 16, 2019 1.820 1.840 1.820 1.840 7,414 +0.02(+1.10%)
May 15, 2019 1.820 1.870 1.800 1.820 5,813 +0.00(+0.00%)
May 14, 2019 1.820 1.820 1.820 1.820 4,400 -0.02(-1.09%)
May 13, 2019 1.850 1.870 1.840 1.840 2,500 -0.02(-1.08%)
May 10, 2019 1.880 1.880 1.830 1.860 4,713 +0.01(+0.54%)
May 09, 2019 1.910 1.910 1.850 1.850 5,299 -0.07(-3.65%)
May 08, 2019 1.920 1.920 1.920 1.920 600 +0.00(+0.00%)
May 07, 2019 1.920 1.920 1.920 1.920 4,334 +0.00(+0.00%)
May 06, 2019 1.920 1.920 1.920 1.920 4,314 +0.02(+1.05%)
May 03, 2019 1.910 1.980 1.900 1.900 8,263 -0.01(-0.52%)
May 02, 2019 1.900 1.910 1.900 1.910 1,200 +0.01(+0.53%)
May 01, 2019 1.940 1.950 1.900 1.900 5,400 -0.05(-2.56%)
Apr 30, 2019 1.930 2.000 1.930 1.950 7,613 +0.05(+2.63%)
Apr 29, 2019 1.900 1.900 1.900 1.900 700 +0.00(+0.00%)
Apr 26, 2019 1.900 1.920 1.900 1.900 5,600 -0.04(-2.06%)
Apr 25, 2019 1.920 1.940 1.920 1.940 6,600 +0.00(+0.00%)
Apr 24, 2019 1.950 2.000 1.920 1.940 6,414 -0.03(-1.52%)
Apr 23, 2019 1.990 1.990 1.940 1.970 5,299 -0.01(-0.51%)
Apr 22, 2019 1.980 2.000 1.980 1.980 4,200 -0.06(-2.94%)
Apr 18, 2019 2.040 2.040 2.040 0 -0.01(-0.49%)
Apr 17, 2019 1.990 2.050 1.990 2.050 2,554 +0.07(+3.54%)
Apr 16, 2019 2.030 2.030 1.980 1.980 2,400 -0.03(-1.49%)
Apr 15, 2019 2.200 2.200 2.000 2.010 2,006 +0.03(+1.52%)
Apr 12, 2019 2.050 2.050 1.960 1.980 9,243 -0.08(-3.88%)
Apr 11, 2019 2.060 2.060 2.060 2.060 200 -0.01(-0.48%)
Apr 10, 2019 2.070 2.070 2.070 2.070 8,713 +0.01(+0.49%)
Apr 09, 2019 2.040 2.060 2.040 2.060 601 +0.04(+1.98%)
Apr 08, 2019 2.020 2.020 2.020 2.020 800,700 -0.01(-0.49%)
Apr 05, 2019 2.090 2.090 2.030 2.030 28,120 -0.03(-1.46%)
Apr 04, 2019 2.150 2.150 2.060 2.060 12,416 -0.05(-2.37%)
Apr 03, 2019 2.170 2.170 2.100 2.110 7,113 +0.00(+0.00%)
Apr 02, 2019 2.200 2.200 2.110 2.110 4,600 -0.09(-4.09%)
Apr 01, 2019 2.190 2.200 2.190 2.200 8,204 +0.04(+1.85%)
Mar 29, 2019 2.160 2.160 2.160 2.160 100 +0.02(+0.93%)
Mar 27, 2019 2.140 2.140 2.140 0 -0.03(-1.38%)
Mar 26, 2019 2.180 2.180 2.110 2.170 3,000 +0.00(+0.00%)
Mar 25, 2019 2.170 2.180 2.170 2.170 828 +0.03(+1.40%)
Mar 22, 2019 2.170 2.170 2.110 2.140 3,300 -0.03(-1.38%)
Mar 21, 2019 2.170 2.260 2.160 2.170 5,892 +0.03(+1.40%)
Mar 20, 2019 2.170 2.170 2.120 2.140 4,600 -0.03(-1.38%)
Mar 19, 2019 2.120 2.190 2.110 2.170 3,319 +0.00(+0.00%)
Mar 18, 2019 2.190 2.190 2.170 2.170 400 -0.07(-3.13%)
Mar 15, 2019 2.150 2.240 2.150 2.240 19,800 +0.11(+5.16%)
Mar 14, 2019 2.150 2.150 2.130 2.130 500 -0.03(-1.39%)
Mar 13, 2019 2.150 2.160 2.130 2.160 6,802 +0.03(+1.41%)
Mar 12, 2019 2.110 2.130 2.110 2.130 200 +0.05(+2.40%)
Mar 11, 2019 2.150 2.150 2.020 2.080 11,900 -0.07(-3.26%)
Mar 08, 2019 2.210 2.210 2.150 2.150 8,100 -0.05(-2.27%)
Mar 07, 2019 2.230 2.230 2.170 2.200 23,380 -0.02(-0.90%)
Mar 06, 2019 2.220 2.220 2.220 2.220 8,851 -0.01(-0.45%)
Mar 05, 2019 2.280 2.280 2.210 2.230 3,132 -0.06(-2.62%)
Mar 04, 2019 2.260 2.330 2.250 2.290 269,657 -0.02(-0.87%)
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.