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

Sierra Madre Gold and Silver Ltd (OP: SMDRF )

0.3200 +0.0017 (+0.53%)
Streaming Delayed Price Updated: 2:24 PM EST, Jan 8, 2025 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 08, 2025 0.3158 0.3200 0.3158 0.3200 2,635 +0.00(+0.53%)
Jan 07, 2025 0.3240 0.3380 0.3100 0.3183 56,602 -0.01(-4.27%)
Jan 06, 2025 0.3151 0.3450 0.3150 0.3325 53,370 -0.00(-0.75%)
Jan 03, 2025 0.3200 0.3350 0.3200 0.3350 10,630 +0.02(+5.02%)
Jan 02, 2025 0.3160 0.3275 0.3160 0.3190 20,650 -0.03(-9.25%)
Dec 31, 2024 0.3515 0 +0.04(+11.59%)
Dec 30, 2024 0.3206 0.3545 0.3150 0.3150 6,700 -0.03(-9.74%)
Dec 24, 2024 0.3490 8,020 -0.01(-2.76%)
Dec 23, 2024 0.3589 0.3589 0.3589 0.3589 525 +0.01(+3.52%)
Dec 20, 2024 0.3180 0.3521 0.3180 0.3467 8,125 -0.06(-13.86%)
Dec 19, 2024 0.3501 0.4025 0.3501 0.4025 50,000 +0.04(+11.81%)
Dec 18, 2024 0.3630 0.3630 0.3600 0.3600 4,650 +0.01(+1.90%)
Dec 17, 2024 0.3608 0.3608 0.3533 0.3533 6,264 +0.00(+0.00%)
Dec 16, 2024 0.3533 0.3533 0.3533 0.3533 1,000 +0.00(+0.00%)
Dec 13, 2024 0.3364 0.3600 0.3291 0.3533 5,854 -0.01(-1.48%)
Dec 12, 2024 0.3600 0.3600 0.3462 0.3586 6,110 -0.00(-0.39%)
Dec 11, 2024 0.3625 0.3675 0.3600 0.3600 11,925 -0.01(-1.56%)
Dec 10, 2024 0.3382 0.3754 0.3382 0.3657 47,505 +0.02(+6.25%)
Dec 09, 2024 0.3442 0.3442 0.3442 0.3442 125 +0.03(+8.04%)
Dec 06, 2024 0.3150 0.3186 0.3114 0.3186 11,011 -0.02(-6.05%)
Dec 05, 2024 0.2930 0.3391 0.2930 0.3391 24,772 +0.00(+0.38%)
Dec 04, 2024 0.3430 0.3505 0.3246 0.3378 7,800 +0.03(+10.14%)
Dec 03, 2024 0.3100 0.3100 0.3067 0.3067 750 -0.03(-9.23%)
Dec 02, 2024 0.3112 0.3379 0.3112 0.3379 17,050 +0.04(+12.60%)
Nov 27, 2024 0.3001 0 -0.02(-5.42%)
Nov 25, 2024 0.3173 0 -0.01(-2.13%)
Nov 22, 2024 0.3328 0.3328 0.3242 0.3242 9,560 +0.02(+8.07%)
Nov 21, 2024 0.3137 0.3137 0.3000 0.3000 857 -0.03(-7.69%)
Nov 20, 2024 0.3250 0.3250 0.3250 0.3250 18,226 -0.01(-3.33%)
Nov 19, 2024 0.3312 0.3362 0.3312 0.3362 17,002 -0.01(-3.64%)
Nov 18, 2024 0.3512 0.3512 0.3224 0.3489 30,783 +0.03(+8.19%)
Nov 15, 2024 0.3054 0.3306 0.3054 0.3225 33,902 -0.01(-1.86%)
Nov 14, 2024 0.3259 0.3409 0.3185 0.3286 31,359 +0.00(+1.11%)
Nov 13, 2024 0.3303 0.3355 0.3200 0.3250 93,400 -0.00(-0.37%)
Nov 12, 2024 0.3408 0.3408 0.3032 0.3262 25,910 -0.01(-2.01%)
Nov 11, 2024 0.3498 0.4000 0.3211 0.3329 325,970 -0.04(-10.03%)
Nov 08, 2024 0.3963 0.3963 0.3434 0.3700 9,025 +0.01(+1.93%)
Nov 07, 2024 0.3850 0.4000 0.3629 0.3630 23,100 -0.06(-14.10%)
Nov 06, 2024 0.3684 0.4226 0.3684 0.4226 32,725 +0.03(+8.36%)
Nov 05, 2024 0.3850 0.4082 0.3850 0.3900 2,822 -0.01(-3.27%)
Nov 04, 2024 0.4200 0.4200 0.3900 0.4032 6,428 -0.02(-4.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.