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

Sierra Metals Inc (TSX: SMT )

0.8900 -0.0200 (-2.20%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 10, 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 (%)
Nov 30, 2015 1.100 1.100 0.9900 1.100 26,899 -0.05(-4.35%)
Nov 27, 2015 1.150 1.150 1.100 1.150 12,625 -0.03(-2.54%)
Nov 24, 2015 0.3300 1.180 1.180 1.180 29 -0.02(-1.67%)
Nov 23, 2015 1.200 1.200 1.200 1.200 1,000 -0.02(-1.64%)
Nov 16, 2015 0.3900 1.220 1.220 1.220 53,600 -0.25(-17.01%)
Nov 10, 2015 0.4500 1.470 1.470 1.470 132,500 +0.18(+13.95%)
Nov 09, 2015 1.160 1.300 1.100 1.290 43,725 +0.00(+0.00%)
Nov 06, 2015 1.290 1.300 1.160 1.290 5,600 -0.01(-0.77%)
Nov 05, 2015 1.300 1.300 1.300 1.300 2,821 +0.15(+13.04%)
Nov 03, 2015 0.4800 1.150 1.150 1.150 17,400 -0.05(-4.17%)
Nov 02, 2015 1.200 1.200 1.200 1.200 4,600 -0.01(-0.83%)
Oct 30, 2015 1.210 1.210 1.210 1.210 500 +0.01(+0.83%)
Oct 29, 2015 1.210 1.210 1.200 1.200 20,100 +0.00(+0.00%)
Oct 28, 2015 1.200 1.200 1.200 1.200 300 +0.00(+0.00%)
Oct 26, 2015 0.4900 1.200 1.200 1.200 36,400 -0.05(-4.00%)
Oct 23, 2015 1.250 1.250 1.250 1.250 500 -0.05(-3.85%)
Oct 22, 2015 1.300 1.300 1.300 1.300 6,000 +0.05(+4.00%)
Oct 21, 2015 1.350 1.350 1.250 1.250 3,923 -0.05(-3.85%)
Oct 20, 2015 1.300 1.300 1.290 1.300 6,200 -0.08(-5.80%)
Oct 19, 2015 1.340 1.380 1.340 1.380 7,000 +0.00(+0.00%)
Oct 16, 2015 1.200 1.490 1.200 1.380 23,622 +0.16(+13.11%)
Oct 15, 2015 1.220 1.220 1.220 1.220 1,480 +0.00(+0.00%)
Oct 14, 2015 1.150 1.220 1.150 1.220 7,236 +0.07(+6.09%)
Oct 13, 2015 1.120 1.150 1.110 1.150 9,230 +0.00(+0.00%)
Oct 09, 2015 0.5000 1.150 1.150 1.150 908,200 +0.15(+15.00%)
Oct 08, 2015 0.9900 1.000 0.9900 1.000 108,700 +0.05(+5.26%)
Oct 06, 2015 0.6700 0.9500 0.9500 0.9500 343 -0.03(-3.06%)
Oct 05, 2015 1.000 1.000 0.9800 0.9800 3,428 +0.02(+2.08%)
Oct 02, 2015 1.030 1.030 0.9500 0.9600 68,525 -0.19(-16.52%)
Sep 29, 2015 0.6700 1.150 1.150 1.150 30,100 +0.15(+15.00%)
Sep 28, 2015 1.000 1.000 1.000 1.000 1,080 -0.20(-16.67%)
Sep 25, 2015 1.200 1.200 1.200 1.200 2,000 +0.22(+22.45%)
Sep 24, 2015 0.9800 0.9800 0.9800 0.9800 1,000 +0.00(+0.00%)
Sep 23, 2015 0.9800 0.9800 0.9800 0.9800 500 +0.00(+0.00%)
Sep 22, 2015 1.010 1.010 0.9800 0.9800 15,053 -0.02(-2.00%)
Sep 18, 2015 0.7500 1.000 1.000 1.000 5,200 +0.02(+2.04%)
Sep 09, 2015 0.7300 0.9800 0.9800 0.9800 31 -0.02(-2.00%)
Sep 08, 2015 1.000 1.000 1.000 1.000 100 +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.