Sierra Metals Inc (NY: SMTS )

3.140 USD -0.010 (-0.30%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 3.070 3.200 3.070 3.150 393,695 +0.08(+2.61%)
Jun 18, 2021 3.200 3.200 3.070 3.070 595,223 -0.05(-1.60%)
Jun 17, 2021 3.280 3.330 3.080 3.120 1,054,954 -0.22(-6.59%)
Jun 16, 2021 3.350 3.370 3.250 3.340 310,470 +0.04(+1.21%)
Jun 15, 2021 3.340 3.340 3.250 3.300 316,874 -0.03(-0.90%)
Jun 14, 2021 3.300 3.390 3.300 3.330 289,072 +0.01(+0.30%)
Jun 11, 2021 3.250 3.350 3.250 3.320 233,770 +0.07(+2.15%)
Jun 10, 2021 3.300 3.320 3.250 3.250 469,383 -0.04(-1.22%)
Jun 09, 2021 3.320 3.350 3.250 3.290 604,715 -0.05(-1.50%)
Jun 08, 2021 3.440 3.440 3.280 3.340 491,849 -0.09(-2.62%)
Jun 07, 2021 3.530 3.610 3.395 3.430 720,207 -0.17(-4.72%)
Jun 04, 2021 3.390 3.600 3.390 3.600 414,417 +0.25(+7.46%)
Jun 03, 2021 3.330 3.410 3.260 3.350 614,587 +0.00(+0.00%)
Jun 02, 2021 3.510 3.535 3.350 3.350 703,135 -0.15(-4.29%)
Jun 01, 2021 3.630 3.790 3.500 3.500 523,706 -0.11(-3.05%)
May 28, 2021 3.610 3.780 3.550 3.610 560,062 +0.04(+1.12%)
May 27, 2021 3.540 3.580 3.470 3.570 309,909 +0.05(+1.42%)
May 26, 2021 3.440 3.560 3.410 3.520 329,034 +0.12(+3.53%)
May 25, 2021 3.420 3.480 3.360 3.400 258,196 -0.02(-0.58%)
May 24, 2021 3.440 3.480 3.410 3.420 171,694 +0.01(+0.29%)
May 21, 2021 3.480 3.560 3.410 3.410 270,864 -0.01(-0.29%)
May 20, 2021 3.470 3.540 3.420 3.420 192,302 -0.05(-1.44%)
May 19, 2021 3.540 3.578 3.360 3.470 531,458 -0.16(-4.41%)
May 18, 2021 3.690 3.740 3.580 3.630 482,746 +0.02(+0.55%)
May 17, 2021 3.380 3.640 3.380 3.610 529,077 +0.23(+6.80%)
May 14, 2021 3.290 3.460 3.250 3.380 583,412 +0.15(+4.64%)
May 13, 2021 3.240 3.320 3.210 3.230 491,698 -0.03(-0.92%)
May 12, 2021 3.390 3.430 3.220 3.260 638,217 -0.11(-3.26%)
May 11, 2021 3.500 3.500 3.330 3.370 837,459 -0.06(-1.75%)
May 10, 2021 3.650 3.755 3.400 3.430 843,825 -0.26(-7.05%)
May 07, 2021 3.800 3.840 3.630 3.690 703,572 -0.16(-4.16%)
May 06, 2021 3.710 3.900 3.580 3.850 719,461 +0.18(+4.90%)
May 05, 2021 3.570 3.670 3.450 3.670 392,144 +0.20(+5.76%)
May 04, 2021 3.450 3.490 3.300 3.470 529,142 +0.04(+1.17%)
May 03, 2021 3.530 3.610 3.420 3.430 516,841 -0.13(-3.65%)
Apr 30, 2021 3.680 3.920 3.480 3.560 2,618,100 -0.12(-3.26%)
Apr 29, 2021 3.750 3.770 3.580 3.680 679,042 +0.00(+0.00%)
Apr 28, 2021 3.560 3.700 3.500 3.680 779,526 +0.11(+3.08%)
Apr 27, 2021 3.500 3.580 3.450 3.570 835,115 +0.15(+4.39%)
Apr 26, 2021 3.460 3.560 3.390 3.420 1,088,458 +0.05(+1.48%)
Apr 23, 2021 3.460 3.490 3.280 3.370 1,622,200 -0.04(-1.17%)
Apr 22, 2021 3.280 3.465 3.200 3.410 2,433,996 +0.18(+5.57%)
Apr 21, 2021 3.200 3.300 3.110 3.230 4,935,902 +0.41(+14.54%)
Apr 20, 2021 2.890 2.900 2.780 2.820 542,104 -0.08(-2.76%)
Apr 19, 2021 2.940 2.970 2.850 2.900 425,937 -0.07(-2.36%)
Apr 16, 2021 2.950 2.970 2.870 2.970 245,300 +0.01(+0.34%)
Apr 15, 2021 3.030 3.040 2.910 2.960 385,236 -0.02(-0.67%)
Apr 14, 2021 2.970 3.010 2.900 2.980 396,966 +0.13(+4.56%)
Apr 13, 2021 3.090 3.100 2.820 2.850 432,595 -0.15(-5.00%)
Apr 12, 2021 3.050 3.120 2.980 3.000 361,966 -0.09(-2.91%)
Apr 09, 2021 3.120 3.150 3.050 3.090 204,600 -0.04(-1.28%)
Apr 08, 2021 3.180 3.190 3.090 3.130 229,424 +0.03(+0.97%)
Apr 07, 2021 3.190 3.220 3.060 3.100 300,806 -0.14(-4.32%)
Apr 06, 2021 3.220 3.300 3.200 3.240 365,406 +0.02(+0.62%)
Apr 05, 2021 3.180 3.270 3.140 3.220 216,778 +0.06(+1.90%)
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.