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, 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%)
Apr 02, 2018 3.400 3.420 3.300 3.320 24,680 +0.02(+0.61%)
Mar 29, 2018 3.300 3.300 3.300 0 +0.03(+0.92%)
Mar 27, 2018 3.270 3.270 3.270 87 +0.00(+0.00%)
Mar 26, 2018 3.380 3.380 3.270 3.270 31,472 -0.12(-3.54%)
Mar 23, 2018 3.400 3.400 3.390 3.390 7,100 -0.01(-0.29%)
Mar 22, 2018 3.440 3.440 3.390 3.400 13,200 +0.00(+0.00%)
Mar 21, 2018 3.450 3.460 3.370 3.400 41,134 +0.00(+0.00%)
Mar 20, 2018 3.400 3.460 3.340 3.400 40,144 +0.03(+0.89%)
Mar 19, 2018 3.440 3.480 3.370 3.370 21,700 +0.04(+1.20%)
Mar 16, 2018 3.320 3.630 3.300 3.330 160,456 -0.07(-2.06%)
Mar 15, 2018 2.950 3.550 2.950 3.400 30,967 +0.43(+14.48%)
Mar 14, 2018 3.010 3.020 2.950 2.970 5,400 +0.02(+0.68%)
Mar 09, 2018 2.950 2.950 2.950 0 -0.02(-0.67%)
Mar 08, 2018 2.970 2.970 2.970 2.970 5,100 +0.01(+0.34%)
Mar 07, 2018 3.010 3.010 2.960 2.960 4,800 +0.00(+0.00%)
Mar 05, 2018 2.960 2.960 2.960 0 -0.04(-1.33%)
Mar 02, 2018 3.000 3.000 2.900 3.000 9,800 +0.10(+3.45%)
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.