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 UNCHANGED
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 (%)
Jan 30, 2015 1.430 1.450 1.420 1.450 96,880 +0.02(+1.40%)
Jan 29, 2015 1.430 1.430 1.430 1.430 28,000 +0.00(+0.00%)
Jan 28, 2015 1.430 1.430 1.430 1.430 1,037 -0.04(-2.72%)
Jan 27, 2015 1.420 1.490 1.420 1.470 23,671 +0.07(+5.00%)
Jan 26, 2015 1.350 1.400 1.350 1.400 22,700 +0.08(+6.06%)
Jan 23, 2015 1.370 1.420 1.290 1.320 82,356 -0.09(-6.38%)
Jan 22, 2015 1.560 1.560 1.410 1.410 49,100 -0.18(-11.32%)
Jan 21, 2015 1.640 1.640 1.590 1.590 19,200 -0.04(-2.45%)
Jan 20, 2015 1.670 1.670 1.580 1.630 39,403 -0.03(-1.81%)
Jan 19, 2015 1.670 1.670 1.650 1.660 8,806 -0.02(-1.19%)
Jan 16, 2015 1.640 1.680 1.640 1.680 1,531 +0.03(+1.82%)
Jan 15, 2015 1.660 1.660 1.650 1.650 8,445 +0.00(+0.00%)
Jan 14, 2015 1.700 1.700 1.640 1.650 9,650 -0.05(-2.94%)
Jan 13, 2015 1.700 1.700 1.700 1.700 364 +0.00(+0.00%)
Jan 12, 2015 1.650 1.700 1.650 1.700 3,214 -0.01(-0.58%)
Jan 08, 2015 1.220 1.710 1.710 1.710 26,200 -0.04(-2.29%)
Jan 07, 2015 1.750 1.750 1.750 1.750 800 +0.10(+6.06%)
Jan 06, 2015 1.720 1.720 1.620 1.650 8,830 -0.04(-2.37%)
Jan 05, 2015 1.620 1.700 1.620 1.690 14,686 +0.07(+4.32%)
Dec 31, 2014 1.170 1.620 1.620 1.620 112,900 +0.01(+0.62%)
Dec 29, 2014 1.290 1.610 1.610 1.610 29 -0.26(-13.90%)
Dec 23, 2014 1.220 1.870 1.870 1.870 242,600 -0.03(-1.58%)
Dec 22, 2014 2.130 2.130 1.820 1.900 108,300 -0.19(-9.09%)
Dec 19, 2014 1.740 2.110 1.740 2.090 32,524 +0.50(+31.45%)
Dec 18, 2014 1.590 1.590 1.590 1.590 400 -0.15(-8.62%)
Dec 17, 2014 1.690 1.740 1.690 1.740 27,085 +0.07(+4.19%)
Dec 16, 2014 1.650 1.670 1.650 1.670 1,581 -0.02(-1.18%)
Dec 15, 2014 1.690 1.690 1.690 1.690 100 +0.00(+0.00%)
Dec 12, 2014 1.670 1.700 1.670 1.690 8,316 +0.09(+5.62%)
Dec 11, 2014 1.620 1.620 1.600 1.600 600 -0.02(-1.23%)
Dec 10, 2014 1.610 1.620 1.610 1.620 1,553 +0.04(+2.53%)
Dec 08, 2014 1.250 1.580 1.580 1.580 217,400 -0.02(-1.25%)
Dec 04, 2014 1.290 1.600 1.600 1.600 21,600 +0.03(+1.91%)
Dec 03, 2014 1.600 1.600 1.540 1.570 23,335 -0.12(-7.10%)
Dec 02, 2014 1.690 1.690 1.690 1.690 400 +0.05(+3.05%)
Dec 01, 2014 1.620 1.640 1.620 1.640 1,745 +0.06(+3.80%)
Nov 28, 2014 1.530 1.660 1.520 1.580 7,165 -0.10(-5.95%)
Nov 27, 2014 1.650 1.680 1.650 1.680 1,529 +0.03(+1.82%)
Nov 25, 2014 1.300 1.650 1.650 1.650 65,100 +0.00(+0.00%)
Nov 24, 2014 1.650 1.650 1.630 1.650 3,622 -0.03(-1.79%)
Nov 21, 2014 1.670 1.680 1.670 1.680 1,152 +0.02(+1.20%)
Nov 20, 2014 1.660 1.670 1.550 1.660 5,864 +0.06(+3.75%)
Nov 19, 2014 1.680 1.680 1.600 1.600 6,050 -0.09(-5.33%)
Nov 18, 2014 1.650 1.710 1.650 1.690 8,300 +0.09(+5.62%)
Nov 17, 2014 1.690 1.700 1.600 1.600 155,363 +0.01(+0.63%)
Nov 13, 2014 1.550 1.590 1.590 1.590 73,300 +0.04(+2.58%)
Nov 12, 2014 1.540 1.550 1.540 1.550 883 +0.01(+0.65%)
Nov 11, 2014 1.530 1.540 1.530 1.540 8,700 +0.07(+4.76%)
Nov 10, 2014 1.470 1.470 1.470 1.470 2,394 +0.00(+0.00%)
Nov 06, 2014 1.360 1.470 1.470 1.470 95,700 -0.03(-2.00%)
Nov 04, 2014 1.370 1.500 1.500 1.500 57 +0.00(+0.00%)
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.