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

Sierra Metals Inc (TSX: SMT )

0.9600 -0.0200 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2013 2.090 2.200 2.200 2.200 154,200 +0.20(+10.00%)
Dec 30, 2013 2.000 2.020 1.990 2.000 51,014 +0.01(+0.50%)
Dec 27, 2013 1.790 2.000 1.790 1.990 35,230 +0.23(+13.07%)
Dec 24, 2013 2.000 1.760 1.760 1.760 94,200 -0.02(-1.12%)
Dec 23, 2013 1.950 1.950 1.780 1.780 7,300 -0.11(-5.82%)
Dec 20, 2013 1.910 1.920 1.810 1.890 140,484 -0.08(-4.06%)
Dec 19, 2013 1.950 1.970 1.920 1.970 5,544 +0.00(+0.00%)
Dec 18, 2013 1.990 1.990 1.970 1.970 647 +0.02(+1.03%)
Dec 17, 2013 1.960 1.960 1.930 1.950 46,350 +0.00(+0.00%)
Dec 16, 2013 1.950 1.950 1.950 1.950 100 -0.01(-0.51%)
Dec 13, 2013 1.960 1.990 1.950 1.960 10,166 +0.00(+0.00%)
Dec 12, 2013 1.970 1.970 1.960 1.960 18,732 -0.02(-1.01%)
Dec 11, 2013 1.990 1.990 1.980 1.980 24,551 -0.01(-0.50%)
Dec 10, 2013 2.000 2.000 1.990 1.990 36,975 -0.01(-0.50%)
Dec 09, 2013 2.040 2.050 2.000 2.000 151,491 -0.05(-2.44%)
Dec 06, 2013 2.070 2.070 2.050 2.050 11,583 -0.03(-1.44%)
Dec 05, 2013 2.050 2.080 2.050 2.080 19,309 +0.00(+0.00%)
Dec 04, 2013 2.070 2.080 2.050 2.080 24,008 +0.03(+1.46%)
Dec 03, 2013 2.050 2.100 2.050 2.050 20,752 -0.09(-4.21%)
Dec 02, 2013 2.160 2.160 2.060 2.140 9,000 +0.09(+4.39%)
Nov 27, 2013 1.990 2.050 2.050 2.050 44 +0.02(+0.99%)
Nov 26, 2013 2.030 2.030 2.030 2.030 38,914 -0.02(-0.98%)
Nov 22, 2013 2.160 2.050 2.050 2.050 251,700 +0.00(+0.00%)
Nov 21, 2013 2.000 2.050 2.000 2.050 29,328 +0.05(+2.50%)
Nov 20, 2013 2.050 2.050 2.000 2.000 50,000 -0.05(-2.44%)
Nov 19, 2013 2.050 2.050 2.050 2.050 43,092 +0.00(+0.00%)
Nov 18, 2013 2.050 2.050 2.050 2.050 11,892 +0.00(+0.00%)
Nov 15, 2013 2.050 2.050 2.050 2.050 3,992 -0.01(-0.49%)
Nov 14, 2013 2.100 2.100 2.060 2.060 9,204 -0.04(-1.90%)
Nov 12, 2013 2.120 2.120 2.100 2.100 383 -0.05(-2.33%)
Nov 11, 2013 2.155 2.200 2.150 2.150 5,658 -0.01(-0.46%)
Nov 08, 2013 2.160 2.160 2.160 2.160 417 -0.04(-1.82%)
Nov 07, 2013 2.200 2.210 2.120 2.200 22,781 +0.00(+0.00%)
Nov 05, 2013 2.720 2.200 2.200 2.200 42 +0.00(+0.00%)
Nov 04, 2013 2.150 2.200 2.120 2.200 4,750 +0.06(+2.80%)
Oct 31, 2013 2.630 2.140 2.140 2.140 53,900 -0.06(-2.73%)
Oct 30, 2013 2.150 2.200 2.150 2.200 788 +0.00(+0.00%)
Oct 29, 2013 2.200 2.200 2.200 2.200 156 +0.00(+0.00%)
Oct 28, 2013 2.200 2.200 2.200 2.200 3,126 +0.00(+0.00%)
Oct 24, 2013 2.200 2.200 2.200 2.200 0 +0.03(+1.38%)
Oct 23, 2013 2.180 2.180 2.170 2.170 800 -0.03(-1.36%)
Oct 22, 2013 2.200 2.200 2.190 2.200 26,100 +0.00(+0.00%)
Oct 21, 2013 2.190 2.250 2.150 2.200 12,329 +0.02(+0.92%)
Oct 18, 2013 2.150 2.180 2.140 2.180 4,100 +0.03(+1.40%)
Oct 17, 2013 2.130 2.150 2.130 2.150 2,850 -0.05(-2.27%)
Oct 16, 2013 2.200 2.200 2.200 2.200 5,316 +0.00(+0.00%)
Oct 15, 2013 2.280 2.280 2.180 2.200 12,534 +0.02(+0.92%)
Oct 11, 2013 2.880 2.180 2.180 2.180 45,300 -0.02(-0.91%)
Oct 10, 2013 2.180 2.290 2.180 2.200 13,600 +0.09(+4.27%)
Oct 08, 2013 2.870 2.110 2.110 2.110 134,900 +0.00(+0.00%)
Oct 07, 2013 2.100 2.110 2.100 2.110 23,029 -0.04(-1.86%)
Oct 04, 2013 1.970 2.150 1.970 2.150 34,900 +0.18(+9.14%)
Oct 03, 2013 2.000 2.000 1.910 1.970 12,314 -0.13(-6.19%)
Oct 02, 2013 2.120 2.120 1.900 2.100 16,503 -0.02(-0.94%)
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.