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 )

0.4515 +0.0715 (+18.82%)
Streaming Delayed Price Updated: 1:08 PM EDT, Oct 3, 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 (%)
Oct 02, 2024 0.4353 0.4353 0.3800 0.3800 41,150 -0.04(-9.52%)
Oct 01, 2024 0.4272 0.4500 0.3950 0.4200 16,076 -0.02(-4.87%)
Sep 30, 2024 0.4247 0.4438 0.4033 0.4415 74,380 +0.02(+5.12%)
Sep 27, 2024 0.4354 0.4400 0.4200 0.4200 74,530 -0.01(-2.78%)
Sep 26, 2024 0.4224 0.4515 0.4150 0.4320 233,884 +0.02(+4.10%)
Sep 25, 2024 0.4232 0.4232 0.4150 0.4150 6,850 -0.00(-0.31%)
Sep 24, 2024 0.4300 0.4300 0.3759 0.4163 17,350 +0.00(+1.04%)
Sep 23, 2024 0.4000 0.4134 0.3810 0.4120 12,766 +0.00(+0.91%)
Sep 20, 2024 0.4083 0.4083 0.4083 0.4083 100 +0.02(+5.53%)
Sep 19, 2024 0.4000 0.4300 0.3600 0.3869 33,780 -0.00(-0.62%)
Sep 18, 2024 0.3439 0.3893 0.3439 0.3893 5,100 +0.06(+17.40%)
Sep 17, 2024 0.3250 0.3370 0.3250 0.3316 13,580 -0.00(-0.27%)
Sep 16, 2024 0.3100 0.3325 0.3100 0.3325 238,500 +0.01(+2.31%)
Sep 13, 2024 0.3300 0.3329 0.3175 0.3250 32,625 -0.03(-8.11%)
Sep 12, 2024 0.3200 0.3537 0.3200 0.3537 144,353 -0.04(-10.05%)
Sep 11, 2024 0.3932 0.3932 0.3932 0.3932 500 +0.05(+14.70%)
Sep 10, 2024 0.3000 0.3580 0.3000 0.3428 4,600 -0.02(-5.07%)
Sep 09, 2024 0.3260 0.3611 0.3260 0.3611 3,550 -0.02(-4.97%)
Sep 05, 2024 0.3800 0 +0.04(+12.36%)
Sep 04, 2024 0.3547 0.3547 0.3382 0.3382 700 -0.05(-12.97%)
Aug 28, 2024 0.3886 22,850 +0.05(+14.26%)
Aug 27, 2024 0.3401 0.3401 0.3401 0.3401 5,000 +0.03(+7.93%)
Aug 26, 2024 0.3443 0.3700 0.3151 0.3151 4,202 -0.05(-14.84%)
Aug 23, 2024 0.3046 0.3708 0.3046 0.3700 183,539 +0.07(+21.39%)
Aug 22, 2024 0.3126 0.3148 0.3048 0.3048 22,012 -0.00(-0.10%)
Aug 21, 2024 0.3249 0.3250 0.3051 0.3051 12,500 -0.01(-4.06%)
Aug 20, 2024 0.3180 0.3180 0.3180 0.3180 392 +0.02(+7.80%)
Aug 19, 2024 0.3183 0.3183 0.2950 0.2950 1,637 +0.01(+4.61%)
Aug 16, 2024 0.2820 0.2820 0.2820 0.2820 6,455 -0.01(-1.98%)
Aug 15, 2024 0.2850 0.3000 0.2850 0.2877 15,520 +0.00(+1.59%)
Aug 14, 2024 0.2845 0.2845 0.2810 0.2832 5,300 -0.00(-0.25%)
Aug 13, 2024 0.2839 0.2839 0.2839 0.2839 710 -0.00(-0.73%)
Aug 12, 2024 0.2720 0.2860 0.2720 0.2860 12,500 -0.03(-9.78%)
Aug 08, 2024 0.3170 0 +0.04(+16.54%)
Aug 07, 2024 0.2720 0.3134 0.2720 0.2720 30,400 -0.03(-9.33%)
Aug 06, 2024 0.2710 0.3100 0.2710 0.3000 6,502 -0.09(-22.08%)
Aug 05, 2024 0.2952 0.3850 0.2890 0.3850 4,350 +0.06(+17.38%)
Aug 02, 2024 0.3280 0.3500 0.3280 0.3280 19,510 +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.