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 )

0.3242 +0.0242 (+8.07%)
Streaming Delayed Price Updated: 1:12 PM EST, Nov 22, 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 (%)
Nov 21, 2024 0.3137 0.3137 0.3000 0.3000 857 -0.03(-7.69%)
Nov 20, 2024 0.3250 0.3250 0.3250 0.3250 18,226 -0.01(-3.33%)
Nov 19, 2024 0.3312 0.3362 0.3312 0.3362 17,002 -0.01(-3.64%)
Nov 18, 2024 0.3512 0.3512 0.3224 0.3489 30,783 +0.03(+8.19%)
Nov 15, 2024 0.3054 0.3306 0.3054 0.3225 33,902 -0.01(-1.86%)
Nov 14, 2024 0.3259 0.3409 0.3185 0.3286 31,359 +0.00(+1.11%)
Nov 13, 2024 0.3303 0.3355 0.3200 0.3250 93,400 -0.00(-0.37%)
Nov 12, 2024 0.3408 0.3408 0.3032 0.3262 25,910 -0.01(-2.01%)
Nov 11, 2024 0.3498 0.4000 0.3211 0.3329 325,970 -0.04(-10.03%)
Nov 08, 2024 0.3963 0.3963 0.3434 0.3700 9,025 +0.01(+1.93%)
Nov 07, 2024 0.3850 0.4000 0.3629 0.3630 23,100 -0.06(-14.10%)
Nov 06, 2024 0.3684 0.4226 0.3684 0.4226 32,725 +0.03(+8.36%)
Nov 05, 2024 0.3850 0.4082 0.3850 0.3900 2,822 -0.01(-3.27%)
Nov 04, 2024 0.4200 0.4200 0.3900 0.4032 6,428 -0.02(-4.00%)
Nov 01, 2024 0.4200 0.4231 0.3868 0.4200 138,900 -0.01(-1.64%)
Oct 31, 2024 0.4312 0.4330 0.4200 0.4270 101,891 -0.02(-4.64%)
Oct 30, 2024 0.4478 0.4478 0.4478 0.4478 22,500 +0.01(+1.77%)
Oct 29, 2024 0.4588 0.4600 0.4400 0.4400 12,710 +0.00(+0.39%)
Oct 28, 2024 0.4843 0.4843 0.4383 0.4383 29,034 -0.04(-8.73%)
Oct 25, 2024 0.4856 0.4856 0.4617 0.4802 43,500 +0.01(+2.17%)
Oct 24, 2024 0.4824 0.4961 0.4700 0.4700 39,720 +0.00(+0.00%)
Oct 23, 2024 0.4350 0.4700 0.4322 0.4700 56,445 +0.02(+3.96%)
Oct 22, 2024 0.4350 0.4600 0.4350 0.4521 36,009 +0.02(+3.93%)
Oct 21, 2024 0.4298 0.4400 0.3991 0.4350 86,275 -0.01(-2.29%)
Oct 18, 2024 0.4300 0.4452 0.4200 0.4452 109,750 +0.01(+3.06%)
Oct 17, 2024 0.4266 0.4320 0.4266 0.4320 12,045 -0.00(-0.80%)
Oct 16, 2024 0.4436 0.4501 0.4355 0.4355 29,100 -0.00(-0.11%)
Oct 15, 2024 0.4300 0.4494 0.4300 0.4360 8,825 +0.01(+1.40%)
Oct 14, 2024 0.4150 0.4300 0.4150 0.4300 2,000 +0.01(+1.92%)
Oct 11, 2024 0.4050 0.4219 0.4050 0.4219 1,800 -0.01(-1.88%)
Oct 10, 2024 0.4183 0.4300 0.4051 0.4300 34,500 +0.02(+4.88%)
Oct 09, 2024 0.4100 0.4100 0.4100 0.4100 21,500 -0.00(-0.27%)
Oct 08, 2024 0.4111 0.4227 0.4111 0.4111 7,450 -0.01(-2.12%)
Oct 07, 2024 0.4153 0.4514 0.4132 0.4200 33,095 -0.01(-2.33%)
Oct 04, 2024 0.4469 0.4469 0.4256 0.4300 45,794 -0.02(-4.76%)
Oct 03, 2024 0.4258 0.4515 0.4258 0.4515 1,600 +0.07(+18.82%)
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%)
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.