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 29, 2015 1.470 1.470 1.450 1.450 32,382 -0.02(-1.36%)
May 28, 2015 1.480 1.480 1.470 1.470 50,325 +0.00(+0.00%)
May 27, 2015 1.520 1.520 1.470 1.470 14,267 -0.08(-5.16%)
May 25, 2015 1.550 1.550 1.550 0 +0.03(+1.97%)
May 22, 2015 1.520 1.520 1.520 1.520 65,894 +0.00(+0.00%)
May 21, 2015 1.590 1.590 1.510 1.520 72,224 -0.07(-4.40%)
May 20, 2015 1.580 1.590 1.580 1.590 734 +0.01(+0.63%)
May 19, 2015 1.500 1.580 1.450 1.580 33,548 +0.08(+5.33%)
May 15, 2015 1.340 1.500 1.500 1.500 650,900 +0.00(+0.00%)
May 14, 2015 1.500 1.500 1.500 1.500 20,000 -0.01(-0.66%)
May 13, 2015 1.500 1.510 1.500 1.510 101,441 +0.01(+0.67%)
May 12, 2015 1.500 1.500 1.500 1.500 500 +0.02(+1.35%)
May 11, 2015 1.480 1.480 1.480 1.480 1,008 +0.00(+0.00%)
May 07, 2015 1.250 1.480 1.480 1.480 20 -0.10(-6.33%)
May 05, 2015 1.220 1.580 1.580 1.580 46,200 +0.01(+0.64%)
May 04, 2015 1.560 1.590 1.390 1.570 74,147 +0.08(+5.37%)
May 01, 2015 1.490 1.490 1.490 1.490 28,200 -0.01(-0.67%)
Apr 30, 2015 1.490 1.500 1.450 1.500 2,100,100 +0.04(+2.74%)
Apr 28, 2015 1.180 1.460 1.460 1.460 50 -0.09(-5.81%)
Apr 23, 2015 1.200 1.550 1.550 1.550 104,700 +0.05(+3.33%)
Apr 22, 2015 1.480 1.500 1.480 1.500 20,300 +0.00(+0.00%)
Apr 21, 2015 1.500 1.500 1.500 1.500 37,700 -0.05(-3.23%)
Apr 20, 2015 1.550 1.550 1.550 1.550 7,021 +0.05(+3.33%)
Apr 17, 2015 1.500 1.500 1.500 1.500 29,457 +0.00(+0.00%)
Apr 16, 2015 1.550 1.550 1.490 1.500 79,913 -0.03(-1.96%)
Apr 15, 2015 1.580 1.580 1.530 1.530 14,060 -0.07(-4.38%)
Apr 14, 2015 1.600 1.600 1.560 1.600 83,781 +0.00(+0.00%)
Apr 13, 2015 1.520 1.600 1.520 1.600 34,166 +0.07(+4.58%)
Apr 09, 2015 1.240 1.530 1.530 1.530 87 -0.01(-0.65%)
Apr 08, 2015 1.510 1.540 1.500 1.540 28,340 +0.05(+3.36%)
Apr 07, 2015 1.560 1.560 1.450 1.490 63,000 -0.07(-4.49%)
Apr 06, 2015 1.550 1.560 1.550 1.560 11,208 +0.02(+1.30%)
Apr 02, 2015 1.190 1.540 1.540 1.540 6,900 +0.00(+0.00%)
Apr 01, 2015 1.540 1.540 1.540 1.540 10,000 -0.03(-1.91%)
Mar 30, 2015 1.260 1.570 1.570 1.570 64 -0.03(-1.88%)
Mar 27, 2015 1.600 1.600 1.600 1.600 4,500 +0.00(+0.00%)
Mar 26, 2015 1.600 1.600 1.600 1.600 1,000 +0.00(+0.00%)
Mar 25, 2015 1.550 1.600 1.550 1.600 84,152 +0.15(+10.34%)
Mar 24, 2015 1.450 1.450 1.450 1.450 917 -0.10(-6.45%)
Mar 18, 2015 1.220 1.550 1.550 1.550 80 +0.00(+0.00%)
Mar 16, 2015 1.200 1.550 1.550 1.550 33 -0.01(-0.64%)
Mar 13, 2015 1.570 1.570 1.560 1.560 6,500 +0.01(+0.65%)
Mar 12, 2015 1.510 1.550 1.510 1.550 8,477 +0.06(+4.03%)
Mar 09, 2015 1.380 1.490 1.490 1.490 56,300 +0.02(+1.36%)
Mar 06, 2015 1.430 1.540 1.420 1.470 3,301 +0.00(+0.00%)
Mar 05, 2015 1.470 1.470 1.470 1.470 5,260 +0.03(+2.08%)
Mar 04, 2015 1.440 1.440 1.440 1.440 7,800 +0.01(+0.70%)
Mar 03, 2015 1.290 1.390 1.390 1.430 1,220 +0.04(+2.88%)
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.