Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Madre Gold and Silver Ltd (OP: SMDRF )

0.3886 UNCHANGED
Last Price Updated: 2:38 PM EDT, Aug 28, 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 (%)
Aug 28, 2024 0.3886 50 +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%)
Aug 01, 2024 0.3280 0.3280 0.3280 0.3280 1,000 -0.02(-6.29%)
Jul 31, 2024 0.3700 0.3700 0.3417 0.3500 8,401 +0.02(+5.20%)
Jul 30, 2024 0.3327 0.3327 0.3327 0.3327 100 +0.02(+7.84%)
Jul 26, 2024 0.3085 3,000 -0.02(-5.08%)
Jul 25, 2024 0.3250 0.3250 0.3250 0.3250 3,000 -0.01(-2.99%)
Jul 24, 2024 0.3250 0.3350 0.3250 0.3350 1,704 -0.01(-4.01%)
Jul 23, 2024 0.3490 0.3490 0.3490 0.3490 100 +0.02(+7.38%)
Jul 22, 2024 0.3430 0.3850 0.3250 0.3250 8,148 -0.01(-3.47%)
Jul 19, 2024 0.3551 0.3551 0.3367 0.3367 6,500 -0.01(-3.80%)
Jul 18, 2024 0.3400 0.3659 0.3400 0.3500 20,900 -0.04(-9.28%)
Jul 17, 2024 0.4509 0.4509 0.3750 0.3858 14,280 +0.00(+0.47%)
Jul 16, 2024 0.3747 0.4020 0.3747 0.3840 6,700 +0.00(+1.05%)
Jul 12, 2024 0.3800 0 -0.01(-3.72%)
Jul 10, 2024 0.3947 0 +0.05(+13.81%)
Jul 08, 2024 0.3468 2,000 -0.03(-6.87%)
Jul 05, 2024 0.3724 0.3724 0.3550 0.3724 20,200 +0.02(+4.90%)
Jul 03, 2024 0.3550 0.3550 0.3550 0.3550 10,000 +0.00(+0.57%)
Jul 02, 2024 0.3250 0.3530 0.3250 0.3530 7,615 -0.01(-3.29%)
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.