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

Sierra Metals Inc (TSX: SMT )

0.9200 -0.0500 (-5.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 30, 2014 1.460 1.480 1.450 1.450 24,710 -0.01(-0.68%)
May 29, 2014 1.540 1.540 1.410 1.460 17,220 -0.08(-5.19%)
May 28, 2014 1.600 1.620 1.540 1.540 57,232 -0.03(-1.91%)
May 27, 2014 1.530 1.570 1.530 1.570 14,912 +0.02(+1.29%)
May 26, 2014 1.570 1.570 1.550 1.550 25,100 +0.00(+0.00%)
May 23, 2014 1.600 1.600 1.550 1.550 101,400 -0.04(-2.52%)
May 22, 2014 1.560 1.590 1.560 1.590 13,830 +0.03(+1.92%)
May 21, 2014 1.550 1.560 1.550 1.560 5,890 +0.00(+0.00%)
May 20, 2014 1.650 1.650 1.550 1.560 22,700 -0.06(-3.70%)
May 16, 2014 4.090 1.620 1.620 1.620 2,175,700 +0.01(+0.62%)
May 15, 2014 1.580 1.690 1.550 1.610 82,873 -0.01(-0.62%)
May 14, 2014 1.650 1.650 1.600 1.620 41,264 -0.03(-1.82%)
May 13, 2014 1.630 1.660 1.620 1.650 8,329 +0.02(+1.23%)
May 12, 2014 1.650 1.650 1.630 1.630 446 +0.02(+1.24%)
May 09, 2014 1.660 1.660 1.610 1.610 160,640 -0.07(-4.17%)
May 08, 2014 1.680 1.680 1.650 1.680 43,505 +0.00(+0.00%)
May 07, 2014 1.700 1.700 1.680 1.680 934 -0.02(-1.18%)
May 06, 2014 1.700 1.700 1.700 1.700 11,286 +0.00(+0.00%)
May 05, 2014 1.700 1.700 1.700 1.700 2,004 +0.02(+1.19%)
May 02, 2014 1.700 1.700 1.680 1.680 4,512 +0.00(+0.00%)
May 01, 2014 1.680 1.680 1.680 1.680 10,530 -0.02(-1.18%)
Apr 30, 2014 1.700 1.740 1.700 1.700 9,488 +0.03(+1.80%)
Apr 29, 2014 1.650 1.670 1.650 1.670 3,477 +0.02(+1.21%)
Apr 28, 2014 1.660 1.660 1.650 1.650 8,375 -0.03(-1.79%)
Apr 25, 2014 1.680 1.680 1.680 1.680 2,400 +0.02(+1.20%)
Apr 24, 2014 1.680 1.680 1.660 1.660 7,075 -0.02(-1.19%)
Apr 23, 2014 1.680 1.680 1.680 1.680 1,034 -0.01(-0.59%)
Apr 22, 2014 1.700 1.700 1.690 1.690 13,205 +0.01(+0.60%)
Apr 21, 2014 1.680 1.680 1.660 1.680 2,174 +0.02(+1.20%)
Apr 17, 2014 4.540 1.660 1.660 1.660 157,200 -0.05(-2.92%)
Apr 16, 2014 1.710 1.710 1.660 1.710 5,503 -0.02(-1.16%)
Apr 15, 2014 1.700 1.730 1.700 1.730 3,935 +0.06(+3.59%)
Apr 14, 2014 1.660 1.680 1.660 1.670 8,997 +0.02(+1.21%)
Apr 11, 2014 1.690 1.690 1.650 1.650 20,700 +0.00(+0.00%)
Apr 10, 2014 1.650 1.650 1.650 1.650 4,600 -0.01(-0.60%)
Apr 09, 2014 1.680 1.680 1.660 1.660 10,171 -0.02(-1.19%)
Apr 08, 2014 1.680 1.700 1.680 1.680 53,830 -0.02(-1.18%)
Apr 07, 2014 1.700 1.700 1.700 1.700 10,000 +0.02(+1.19%)
Apr 02, 2014 4.880 1.680 1.680 1.680 129 -0.01(-0.59%)
Apr 01, 2014 1.690 1.700 1.690 1.690 2,500 -0.01(-0.59%)
Mar 31, 2014 1.720 1.720 1.700 1.700 4,000 +0.00(+0.00%)
Mar 28, 2014 1.710 1.750 1.700 1.700 10,897 +0.00(+0.00%)
Mar 27, 2014 1.670 1.710 1.670 1.700 246,350 +0.03(+1.80%)
Mar 26, 2014 1.670 1.680 1.660 1.670 17,469 -0.04(-2.34%)
Mar 25, 2014 1.680 1.710 1.680 1.710 9,325 +0.03(+1.79%)
Mar 24, 2014 1.680 1.700 1.680 1.680 14,200 -0.01(-0.59%)
Mar 21, 2014 1.730 1.730 1.680 1.690 3,790 +0.01(+0.60%)
Mar 20, 2014 1.750 1.750 1.680 1.680 74,486 -0.05(-2.89%)
Mar 18, 2014 1.730 1.730 1.730 1.730 75 -0.03(-1.70%)
Mar 17, 2014 1.660 1.760 1.550 1.760 11,663 +0.06(+3.53%)
Mar 14, 2014 1.690 1.700 1.690 1.700 295 +0.06(+3.66%)
Mar 13, 2014 1.740 1.770 1.630 1.640 30,170 -0.12(-6.82%)
Mar 12, 2014 1.780 1.800 1.740 1.760 24,116 -0.04(-2.22%)
Mar 11, 2014 1.800 1.800 1.800 1.800 3,026 +0.00(+0.00%)
Mar 10, 2014 1.850 1.850 1.800 1.800 6,814 -0.10(-5.26%)
Mar 06, 2014 3.830 1.900 1.900 1.900 67 +0.01(+0.53%)
Mar 05, 2014 1.930 1.930 1.890 1.890 1,970 -0.06(-3.08%)
Mar 04, 2014 1.950 1.950 1.950 1.950 100 +0.00(+0.00%)
Mar 03, 2014 1.950 1.950 1.950 1.950 1,600 +0.00(+0.00%)
Feb 28, 2014 1.860 1.950 1.850 1.950 9,601 +0.15(+8.33%)
Feb 27, 2014 1.810 1.810 1.800 1.800 9,204 -0.02(-1.10%)
Feb 26, 2014 1.880 1.880 1.820 1.820 12,657 -0.07(-3.70%)
Feb 25, 2014 1.980 1.980 1.890 1.890 9,753 -0.09(-4.55%)
Feb 24, 2014 1.980 1.980 1.980 1.980 1,500 -0.02(-1.00%)
Feb 21, 2014 1.930 2.000 1.930 2.000 5,345 +0.08(+4.17%)
Feb 20, 2014 1.990 2.000 1.920 1.920 8,599 -0.08(-4.00%)
Feb 19, 2014 1.980 2.000 1.980 2.000 3,530 +0.03(+1.52%)
Feb 18, 2014 1.980 2.000 1.970 1.970 9,631 -0.01(-0.51%)
Feb 14, 2014 2.840 1.980 1.980 1.980 385,700 +0.00(+0.00%)
Feb 13, 2014 2.020 2.020 1.980 1.980 14,418 -0.04(-1.98%)
Feb 12, 2014 2.060 2.060 2.020 2.020 3,812 +0.00(+0.00%)
Feb 11, 2014 2.070 2.070 2.010 2.020 3,278 -0.01(-0.49%)
Feb 10, 2014 1.980 2.080 1.980 2.030 2,941 +0.01(+0.50%)
Feb 07, 2014 2.020 2.020 2.020 2.020 2,264 +0.01(+0.50%)
Feb 04, 2014 2.300 2.010 2.010 2.010 70 -0.04(-1.95%)
Feb 03, 2014 2.160 2.170 2.020 2.050 9,402 -0.04(-1.91%)
Jan 31, 2014 2.050 2.090 2.050 2.090 8,715 -0.03(-1.42%)
Jan 30, 2014 2.080 2.120 2.060 2.120 1,376 +0.02(+0.95%)
Jan 29, 2014 2.100 2.130 2.030 2.100 11,671 -0.01(-0.47%)
Jan 28, 2014 2.140 2.140 2.110 2.110 9,260 -0.04(-1.86%)
Jan 27, 2014 2.140 2.150 2.130 2.150 20,975 +0.01(+0.47%)
Jan 24, 2014 2.250 2.250 2.130 2.140 11,438 -0.04(-1.83%)
Jan 23, 2014 2.170 2.220 2.150 2.180 53,986 -0.07(-3.11%)
Jan 22, 2014 2.250 2.260 2.190 2.250 8,233 +0.00(+0.00%)
Jan 21, 2014 2.250 2.270 2.250 2.250 13,583 +0.06(+2.74%)
Jan 20, 2014 2.160 2.200 2.150 2.190 7,271 -0.09(-3.95%)
Jan 17, 2014 2.250 2.280 2.240 2.280 59,200 +0.01(+0.44%)
Jan 16, 2014 2.200 2.280 2.190 2.270 22,399 +0.07(+3.18%)
Jan 15, 2014 2.200 2.200 2.200 2.200 4,719 +0.00(+0.00%)
Jan 14, 2014 2.200 2.220 2.200 2.200 8,450 +0.00(+0.00%)
Jan 13, 2014 2.170 2.210 2.110 2.200 7,940 +0.01(+0.46%)
Jan 10, 2014 2.150 2.270 2.150 2.190 12,128 +0.01(+0.46%)
Jan 09, 2014 2.200 2.200 2.180 2.180 2,250 -0.02(-0.91%)
Jan 08, 2014 2.160 2.200 2.160 2.200 11,561 -0.04(-1.79%)
Jan 07, 2014 2.250 2.300 2.100 2.240 8,113 +0.05(+2.28%)
Jan 06, 2014 2.240 2.240 2.170 2.190 7,392 -0.10(-4.37%)
Jan 03, 2014 2.290 2.300 2.270 2.290 12,970 +0.02(+0.88%)
Jan 02, 2014 2.230 2.290 2.220 2.270 23,704 +0.07(+3.18%)
Dec 31, 2013 2.090 2.200 2.200 2.200 154,200 +0.20(+10.00%)
Dec 30, 2013 2.000 2.020 1.990 2.000 51,014 +0.01(+0.50%)
Dec 27, 2013 1.790 2.000 1.790 1.990 35,230 +0.23(+13.07%)
Dec 24, 2013 2.000 1.760 1.760 1.760 94,200 -0.02(-1.12%)
Dec 23, 2013 1.950 1.950 1.780 1.780 7,300 -0.11(-5.82%)
Dec 20, 2013 1.910 1.920 1.810 1.890 140,484 -0.08(-4.06%)
Dec 19, 2013 1.950 1.970 1.920 1.970 5,544 +0.00(+0.00%)
Dec 18, 2013 1.990 1.990 1.970 1.970 647 +0.02(+1.03%)
Dec 17, 2013 1.960 1.960 1.930 1.950 46,350 +0.00(+0.00%)
Dec 16, 2013 1.950 1.950 1.950 1.950 100 -0.01(-0.51%)
Dec 13, 2013 1.960 1.990 1.950 1.960 10,166 +0.00(+0.00%)
Dec 12, 2013 1.970 1.970 1.960 1.960 18,732 -0.02(-1.01%)
Dec 11, 2013 1.990 1.990 1.980 1.980 24,551 -0.01(-0.50%)
Dec 10, 2013 2.000 2.000 1.990 1.990 36,975 -0.01(-0.50%)
Dec 09, 2013 2.040 2.050 2.000 2.000 151,491 -0.05(-2.44%)
Dec 06, 2013 2.070 2.070 2.050 2.050 11,583 -0.03(-1.44%)
Dec 05, 2013 2.050 2.080 2.050 2.080 19,309 +0.00(+0.00%)
Dec 04, 2013 2.070 2.080 2.050 2.080 24,008 +0.03(+1.46%)
Dec 03, 2013 2.050 2.100 2.050 2.050 20,752 -0.09(-4.21%)
Dec 02, 2013 2.160 2.160 2.060 2.140 9,000 +0.09(+4.39%)
Nov 27, 2013 1.990 2.050 2.050 2.050 44 +0.02(+0.99%)
Nov 26, 2013 2.030 2.030 2.030 2.030 38,914 -0.02(-0.98%)
Nov 22, 2013 2.160 2.050 2.050 2.050 251,700 +0.00(+0.00%)
Nov 21, 2013 2.000 2.050 2.000 2.050 29,328 +0.05(+2.50%)
Nov 20, 2013 2.050 2.050 2.000 2.000 50,000 -0.05(-2.44%)
Nov 19, 2013 2.050 2.050 2.050 2.050 43,092 +0.00(+0.00%)
Nov 18, 2013 2.050 2.050 2.050 2.050 11,892 +0.00(+0.00%)
Nov 15, 2013 2.050 2.050 2.050 2.050 3,992 -0.01(-0.49%)
Nov 14, 2013 2.100 2.100 2.060 2.060 9,204 -0.04(-1.90%)
Nov 12, 2013 2.120 2.120 2.100 2.100 383 -0.05(-2.33%)
Nov 11, 2013 2.155 2.200 2.150 2.150 5,658 -0.01(-0.46%)
Nov 08, 2013 2.160 2.160 2.160 2.160 417 -0.04(-1.82%)
Nov 07, 2013 2.200 2.210 2.120 2.200 22,781 +0.00(+0.00%)
Nov 05, 2013 2.720 2.200 2.200 2.200 42 +0.00(+0.00%)
Nov 04, 2013 2.150 2.200 2.120 2.200 4,750 +0.06(+2.80%)
Oct 31, 2013 2.630 2.140 2.140 2.140 53,900 -0.06(-2.73%)
Oct 30, 2013 2.150 2.200 2.150 2.200 788 +0.00(+0.00%)
Oct 29, 2013 2.200 2.200 2.200 2.200 156 +0.00(+0.00%)
Oct 28, 2013 2.200 2.200 2.200 2.200 3,126 +0.00(+0.00%)
Oct 24, 2013 2.200 2.200 2.200 2.200 0 +0.03(+1.38%)
Oct 23, 2013 2.180 2.180 2.170 2.170 800 -0.03(-1.36%)
Oct 22, 2013 2.200 2.200 2.190 2.200 26,100 +0.00(+0.00%)
Oct 21, 2013 2.190 2.250 2.150 2.200 12,329 +0.02(+0.92%)
Oct 18, 2013 2.150 2.180 2.140 2.180 4,100 +0.03(+1.40%)
Oct 17, 2013 2.130 2.150 2.130 2.150 2,850 -0.05(-2.27%)
Oct 16, 2013 2.200 2.200 2.200 2.200 5,316 +0.00(+0.00%)
Oct 15, 2013 2.280 2.280 2.180 2.200 12,534 +0.02(+0.92%)
Oct 11, 2013 2.880 2.180 2.180 2.180 45,300 -0.02(-0.91%)
Oct 10, 2013 2.180 2.290 2.180 2.200 13,600 +0.09(+4.27%)
Oct 08, 2013 2.870 2.110 2.110 2.110 134,900 +0.00(+0.00%)
Oct 07, 2013 2.100 2.110 2.100 2.110 23,029 -0.04(-1.86%)
Oct 04, 2013 1.970 2.150 1.970 2.150 34,900 +0.18(+9.14%)
Oct 03, 2013 2.000 2.000 1.910 1.970 12,314 -0.13(-6.19%)
Oct 02, 2013 2.120 2.120 1.900 2.100 16,503 -0.02(-0.94%)
Oct 01, 2013 2.190 2.190 2.120 2.120 6,135 -0.13(-5.78%)
Sep 27, 2013 2.160 2.250 2.160 2.250 2,035 +0.13(+6.13%)
Sep 26, 2013 2.150 2.170 2.120 2.120 15,432 -0.02(-0.93%)
Sep 25, 2013 2.160 2.160 2.120 2.140 15,000 -0.01(-0.47%)
Sep 24, 2013 2.160 2.200 2.150 2.150 37,782 -0.01(-0.46%)
Sep 20, 2013 2.710 2.160 2.160 2.160 140,600 +0.00(+0.00%)
Sep 19, 2013 2.250 2.250 2.160 2.160 2,507 -0.04(-1.82%)
Sep 18, 2013 2.130 2.200 2.130 2.200 6,265 +0.10(+4.76%)
Sep 17, 2013 2.270 2.270 2.100 2.100 4,425 -0.20(-8.70%)
Sep 16, 2013 2.250 2.300 2.250 2.300 6,335 +0.10(+4.55%)
Sep 13, 2013 2.150 2.250 2.150 2.200 23,300 +0.01(+0.46%)
Sep 12, 2013 1.980 2.300 1.980 2.190 47,578 +0.21(+10.61%)
Sep 11, 2013 1.990 2.000 1.950 1.980 70,918 -0.01(-0.50%)
Sep 10, 2013 2.000 2.000 1.990 1.990 16,531 -0.01(-0.50%)
Sep 09, 2013 1.800 2.000 1.800 2.000 20,876 +0.10(+5.26%)
Sep 06, 2013 1.970 1.970 1.900 1.900 10,015 -0.07(-3.55%)
Sep 04, 2013 2.220 1.970 1.970 1.970 36 -0.08(-3.90%)
Sep 03, 2013 2.000 2.050 2.000 2.050 21,191 +0.05(+2.50%)
Aug 30, 2013 2.300 2.000 2.000 2.000 122,500 +0.00(+0.00%)
Aug 29, 2013 2.090 2.100 2.000 2.000 30,927 -0.10(-4.76%)
Aug 28, 2013 2.100 2.100 2.100 2.100 13,416 -0.05(-2.33%)
Aug 27, 2013 2.150 2.150 2.150 2.150 13,616 +0.19(+9.69%)
Aug 23, 2013 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Aug 22, 2013 2.150 2.150 1.960 1.960 3,185 -0.14(-6.67%)
Aug 21, 2013 2.220 2.220 2.100 2.100 2,613 -0.15(-6.67%)
Aug 20, 2013 2.250 2.250 2.250 2.250 4,145 +0.00(+0.00%)
Aug 19, 2013 2.250 2.250 2.250 2.250 3,309 +0.05(+2.27%)
Aug 16, 2013 2.140 2.260 2.140 2.200 20,242 +0.06(+2.80%)
Aug 15, 2013 2.140 2.140 2.140 2.140 1,076 +0.02(+0.94%)
Aug 14, 2013 2.000 2.120 1.850 2.120 21,085 +0.22(+11.58%)
Aug 13, 2013 2.010 2.050 1.850 1.900 11,342 -0.10(-5.00%)
Aug 12, 2013 1.950 2.010 1.950 2.000 3,300 +0.11(+5.82%)
Aug 09, 2013 1.950 1.950 1.890 1.890 5,000 +0.01(+0.53%)
Aug 08, 2013 1.950 1.950 1.880 1.880 3,900 -0.07(-3.59%)
Aug 07, 2013 1.860 1.950 1.810 1.950 2,450 +0.05(+2.63%)
Aug 06, 2013 1.900 1.930 1.900 1.900 1,100 -0.03(-1.55%)
Aug 02, 2013 1.830 1.930 1.930 1.930 113,200 +0.07(+3.76%)
Aug 01, 2013 1.920 1.950 1.860 1.860 3,625 -0.13(-6.53%)
Jul 31, 2013 1.990 1.990 1.990 1.990 9,878 +0.00(+0.00%)
Jul 30, 2013 2.000 2.000 1.990 1.990 1,695 +0.00(+0.00%)
Jul 29, 2013 2.000 2.000 1.990 1.990 2,306 +0.00(+0.00%)
Jul 26, 2013 2.000 2.000 1.990 1.990 1,000 -0.13(-6.13%)
Jul 25, 2013 2.120 2.120 2.120 2.120 500 +0.00(+0.00%)
Jul 24, 2013 2.120 2.120 2.120 2.120 300 +0.00(+0.00%)
Jul 23, 2013 2.040 2.120 2.000 2.120 8,557 +0.02(+0.95%)
Jul 22, 2013 2.020 2.100 1.980 2.100 94,711 +0.11(+5.53%)
Jul 19, 2013 2.000 2.000 1.990 1.990 45,446 +0.04(+2.05%)
Jul 18, 2013 2.080 2.080 1.950 1.950 51,669 -0.08(-3.94%)
Jul 17, 2013 2.100 2.100 2.030 2.030 1,230 -0.07(-3.33%)
Jul 16, 2013 2.200 2.200 2.100 2.100 600 +0.00(+0.00%)
Jul 15, 2013 2.100 2.100 2.100 2.100 3,876 +0.00(+0.00%)
Jul 12, 2013 2.140 2.140 2.100 2.100 28,398 -0.07(-3.23%)
Jul 11, 2013 2.210 2.250 2.170 2.170 26,000 -0.02(-0.91%)
Jul 10, 2013 2.220 2.220 2.190 2.190 4,830 -0.01(-0.45%)
Jul 09, 2013 1.450 2.200 2.200 2.200 201,500 +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.