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 (%)
Sep 29, 2017 3.110 3.150 3.050 3.150 48,326 +0.13(+4.30%)
Sep 28, 2017 3.050 3.050 2.980 3.020 49,600 -0.02(-0.66%)
Sep 27, 2017 3.020 3.040 3.000 3.040 35,100 +0.03(+1.00%)
Sep 26, 2017 3.010 3.010 2.980 3.010 13,916 +0.01(+0.33%)
Sep 25, 2017 2.970 3.000 2.950 3.000 7,600 +0.03(+1.01%)
Sep 22, 2017 2.950 3.000 2.940 2.970 4,482 +0.02(+0.68%)
Sep 21, 2017 2.980 3.000 2.920 2.950 7,833 +0.01(+0.34%)
Sep 20, 2017 3.050 3.050 2.940 2.940 28,000 -0.06(-2.00%)
Sep 19, 2017 3.060 3.080 2.900 3.000 57,980 -0.04(-1.32%)
Sep 18, 2017 3.050 3.120 3.000 3.040 60,200 +0.14(+4.83%)
Sep 15, 2017 3.490 3.500 2.900 2.900 182,880 -0.57(-16.43%)
Sep 14, 2017 3.470 3.470 3.470 3.470 6,600 +0.03(+0.87%)
Sep 13, 2017 3.440 3.470 3.290 3.440 2,300 -0.01(-0.29%)
Sep 12, 2017 3.440 3.450 3.310 3.450 32,124 -0.05(-1.43%)
Sep 11, 2017 3.310 3.500 3.250 3.500 12,900 -0.03(-0.85%)
Sep 08, 2017 3.410 3.530 3.270 3.530 2,000 -0.02(-0.56%)
Sep 07, 2017 3.550 3.550 3.550 3.550 2,100 -0.10(-2.74%)
Sep 06, 2017 3.500 3.650 3.380 3.650 19,491 +0.06(+1.67%)
Sep 05, 2017 3.500 3.590 3.400 3.590 8,050 +0.04(+1.13%)
Sep 01, 2017 3.390 3.550 3.390 3.550 15,100 +0.19(+5.65%)
Aug 31, 2017 3.260 3.400 3.250 3.360 17,200 +0.11(+3.38%)
Aug 30, 2017 3.220 3.260 3.220 3.250 34,485 +0.02(+0.62%)
Aug 29, 2017 3.370 3.500 3.090 3.230 49,910 +0.01(+0.31%)
Aug 28, 2017 3.260 3.290 3.220 3.220 41,800 +0.07(+2.22%)
Aug 25, 2017 3.040 3.180 3.040 3.150 34,641 +0.08(+2.61%)
Aug 24, 2017 3.000 3.250 3.000 3.070 237,914 +0.02(+0.66%)
Aug 23, 2017 3.050 3.050 3.050 3.050 100 -0.03(-0.97%)
Aug 22, 2017 3.070 3.080 3.060 3.080 3,558 -0.05(-1.60%)
Aug 21, 2017 3.180 3.180 3.070 3.130 967 -0.02(-0.63%)
Aug 18, 2017 3.100 3.150 3.080 3.150 1,761 +0.05(+1.61%)
Aug 17, 2017 3.030 3.100 3.030 3.100 534 +0.08(+2.65%)
Aug 16, 2017 3.020 3.020 3.020 3.020 330 +0.00(+0.00%)
Aug 15, 2017 3.040 3.050 3.020 3.020 7,000 +0.00(+0.00%)
Aug 14, 2017 3.060 3.060 3.020 3.020 3,678 -0.03(-0.98%)
Aug 11, 2017 3.020 3.050 3.020 3.050 1,700 +0.03(+0.99%)
Aug 10, 2017 3.020 3.020 3.020 3.020 122 -0.04(-1.31%)
Aug 09, 2017 3.250 3.250 3.020 3.060 13,200 +0.03(+0.99%)
Aug 08, 2017 3.140 3.140 3.020 3.030 2,950 -0.11(-3.50%)
Aug 03, 2017 3.140 3.140 3.140 17 +0.01(+0.32%)
Aug 02, 2017 3.130 3.130 3.130 3.130 1,100 -0.14(-4.28%)
Aug 01, 2017 3.000 3.270 2.990 3.270 36,000 +0.27(+9.00%)
Jul 31, 2017 3.230 3.230 2.990 3.000 78,480 -0.26(-7.98%)
Jul 28, 2017 3.230 3.260 3.230 3.260 1,200 +0.01(+0.31%)
Jul 26, 2017 3.250 3.250 3.250 0 -0.07(-2.11%)
Jul 25, 2017 3.110 3.320 3.100 3.320 1,150 +0.23(+7.44%)
Jul 24, 2017 3.010 3.150 3.000 3.090 4,700 -0.11(-3.44%)
Jul 21, 2017 3.260 3.260 3.200 3.200 10,760 -0.10(-3.03%)
Jul 19, 2017 3.300 3.300 3.300 68 -0.04(-1.20%)
Jul 17, 2017 3.340 3.340 3.340 0 +0.00(+0.00%)
Jul 14, 2017 3.370 3.370 3.340 3.340 4,800 -0.11(-3.19%)
Jul 13, 2017 3.490 3.490 3.430 3.450 2,000 +0.00(+0.00%)
Jul 12, 2017 3.490 3.570 3.360 3.450 13,731 -0.08(-2.27%)
Jul 11, 2017 3.450 3.530 3.350 3.530 12,445 +0.21(+6.33%)
Jul 10, 2017 3.340 3.340 3.320 3.320 2,300 -0.02(-0.60%)
Jul 07, 2017 3.340 3.340 3.260 3.340 1,108 -0.08(-2.34%)
Jul 06, 2017 3.420 3.420 3.420 3.420 300 +0.16(+4.91%)
Jul 04, 2017 3.260 3.260 3.260 0 +0.01(+0.31%)
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.