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 UNCHANGED
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, 2020 1.090 1.100 1.040 1.100 13,130 +0.03(+2.80%)
May 28, 2020 1.030 1.080 1.010 1.070 54,871 +0.04(+3.88%)
May 27, 2020 1.030 1.050 1.000 1.030 127,800 -0.02(-1.90%)
May 26, 2020 1.110 1.110 1.030 1.050 14,500 +0.00(+0.00%)
May 25, 2020 1.080 1.100 1.050 1.050 17,377 -0.05(-4.55%)
May 22, 2020 1.140 1.150 1.100 1.100 18,457 -0.01(-0.90%)
May 21, 2020 1.150 1.190 1.080 1.110 27,563 -0.04(-3.48%)
May 20, 2020 1.160 1.160 1.120 1.150 43,801 +0.05(+4.55%)
May 19, 2020 1.100 1.170 1.040 1.100 67,376 +0.10(+10.00%)
May 15, 2020 1.000 1.000 1.000 0 +0.05(+5.26%)
May 14, 2020 1.000 1.000 0.9400 0.9500 34,179 -0.05(-5.00%)
May 13, 2020 1.060 1.110 0.9400 1.000 95,649 -0.09(-8.26%)
May 12, 2020 1.130 1.150 1.090 1.090 2,400 -0.02(-1.80%)
May 11, 2020 1.140 1.140 1.070 1.110 32,383 +0.02(+1.83%)
May 08, 2020 1.130 1.140 1.080 1.090 45,700 -0.04(-3.54%)
May 07, 2020 1.130 1.130 1.100 1.130 50,675 +0.03(+2.73%)
May 06, 2020 1.130 1.130 1.100 1.100 4,500 -0.05(-4.35%)
May 05, 2020 1.180 1.180 1.130 1.150 2,427 -0.03(-2.54%)
May 04, 2020 1.130 1.180 1.130 1.180 4,513 +0.07(+6.31%)
May 01, 2020 1.140 1.150 1.110 1.110 2,200 -0.07(-5.93%)
Apr 30, 2020 1.120 1.210 1.120 1.180 52,000 +0.06(+5.36%)
Apr 29, 2020 1.130 1.160 1.120 1.120 10,679 +0.02(+1.82%)
Apr 28, 2020 1.140 1.140 1.100 1.100 6,722 -0.01(-0.90%)
Apr 27, 2020 1.130 1.140 1.000 1.110 17,158 +0.03(+2.78%)
Apr 24, 2020 1.110 1.150 1.080 1.080 6,537 -0.02(-1.82%)
Apr 23, 2020 1.120 1.130 0.9900 1.100 7,537 -0.03(-2.65%)
Apr 22, 2020 1.120 1.130 0.9500 1.130 22,620 +0.07(+6.60%)
Apr 21, 2020 0.9800 1.060 0.9500 1.060 14,385 +0.01(+0.95%)
Apr 20, 2020 0.9200 1.150 0.9200 1.050 67,263 -0.01(-0.94%)
Apr 17, 2020 1.060 1.060 1.060 1.060 30,129 +0.02(+1.92%)
Apr 16, 2020 1.040 1.040 1.040 25 +0.00(+0.00%)
Apr 15, 2020 1.080 1.080 1.040 1.040 23,043 -0.04(-3.70%)
Apr 14, 2020 1.120 1.120 1.000 1.080 37,330 -0.04(-3.57%)
Apr 13, 2020 1.000 1.150 0.9800 1.120 27,664 +0.12(+12.00%)
Apr 09, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 08, 2020 1.000 1.000 0.9900 1.000 11,450 +0.02(+2.04%)
Apr 07, 2020 1.000 1.000 0.9500 0.9800 12,805 -0.02(-2.00%)
Apr 06, 2020 0.9000 1.000 0.9000 1.000 25,354 +0.04(+4.17%)
Apr 03, 2020 0.9700 0.9700 0.9600 0.9600 4,000 -0.04(-4.00%)
Apr 02, 2020 1.110 1.110 0.9500 1.000 17,663 -0.11(-9.91%)
Apr 01, 2020 1.000 1.110 1.000 1.110 1,153 +0.04(+3.74%)
Mar 31, 2020 1.070 1.110 1.070 1.070 3,700 +0.12(+12.63%)
Mar 30, 2020 1.180 1.180 0.9500 0.9500 6,905 -0.16(-14.41%)
Mar 27, 2020 1.080 1.110 1.020 1.110 6,355 +0.03(+2.78%)
Mar 26, 2020 1.070 1.120 1.020 1.080 8,030 +0.01(+0.93%)
Mar 25, 2020 1.090 1.240 0.9500 1.070 19,252 +0.07(+7.00%)
Mar 24, 2020 1.150 1.340 1.000 1.000 10,700 +0.00(+0.00%)
Mar 23, 2020 1.290 1.290 0.9600 1.000 4,836 -0.07(-6.54%)
Mar 20, 2020 1.120 1.200 1.070 1.070 3,997 +0.06(+5.94%)
Mar 19, 2020 0.9500 1.130 0.8900 1.010 11,609 +0.06(+6.32%)
Mar 18, 2020 1.110 1.140 0.9500 0.9500 40,157 -0.32(-25.20%)
Mar 17, 2020 1.060 1.390 1.060 1.270 38,861 +0.32(+33.68%)
Mar 16, 2020 1.000 1.090 0.9500 0.9500 3,205 -0.22(-18.80%)
Mar 13, 2020 1.430 1.430 1.130 1.170 21,846 -0.02(-1.68%)
Mar 12, 2020 1.380 1.430 1.180 1.190 14,282 -0.26(-17.93%)
Mar 11, 2020 1.540 1.540 1.450 1.450 6,463 -0.07(-4.61%)
Mar 10, 2020 1.530 1.560 1.510 1.520 1,100 +0.03(+2.01%)
Mar 09, 2020 1.510 1.610 1.490 1.490 7,257 -0.18(-10.78%)
Mar 06, 2020 1.690 1.700 1.660 1.670 9,645 -0.01(-0.60%)
Mar 05, 2020 1.680 1.700 1.680 1.680 15,483 +0.00(+0.00%)
Mar 04, 2020 1.670 1.700 1.650 1.680 14,789 +0.01(+0.60%)
Mar 03, 2020 1.680 1.890 1.660 1.670 11,446 +0.02(+1.21%)
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.