Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Metals Inc (NY: SMTS )

0.1995 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 14, 2022 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 (%)
Oct 31, 2019 1.460 1.460 1.390 1.400 19,929 -0.03(-2.10%)
Oct 30, 2019 1.410 1.450 1.400 1.430 20,674 +0.02(+1.78%)
Oct 29, 2019 1.381 1.410 1.381 1.405 3,408 +0.02(+1.08%)
Oct 28, 2019 1.370 1.440 1.350 1.390 8,259 +0.00(+0.00%)
Oct 25, 2019 1.480 1.480 1.370 1.390 7,300 -0.07(-4.79%)
Oct 24, 2019 1.360 1.470 1.360 1.460 8,964 +0.10(+7.03%)
Oct 23, 2019 1.290 1.400 1.290 1.364 2,416 +0.06(+4.92%)
Oct 22, 2019 1.400 1.440 1.300 1.300 9,250 -0.11(-7.80%)
Oct 21, 2019 1.450 1.500 1.270 1.410 53,950 -0.02(-1.40%)
Oct 18, 2019 1.170 1.470 1.170 1.430 69,100 +0.27(+23.28%)
Oct 17, 2019 1.010 1.160 1.010 1.160 21,292 +0.14(+13.50%)
Oct 16, 2019 1.030 1.030 1.022 1.022 3,331 -0.01(-0.78%)
Oct 15, 2019 1.060 1.070 1.024 1.030 34,382 -0.01(-0.96%)
Oct 14, 2019 1.060 1.060 1.040 1.040 2,186 -0.02(-1.89%)
Oct 11, 2019 1.100 1.139 1.050 1.060 44,600 -0.07(-6.19%)
Oct 10, 2019 1.120 1.150 1.120 1.130 1,484 +0.02(+1.80%)
Oct 09, 2019 1.120 1.124 1.110 1.110 2,951 +0.00(+0.00%)
Oct 08, 2019 1.100 1.155 1.100 1.110 19,361 +0.02(+1.83%)
Oct 07, 2019 1.160 1.170 1.090 1.090 50,735 -0.08(-7.17%)
Oct 04, 2019 1.190 1.190 1.160 1.174 10,100 -0.01(-1.24%)
Oct 03, 2019 1.210 1.230 1.180 1.189 30,523 -0.01(-0.43%)
Oct 02, 2019 1.210 1.210 1.190 1.194 20,750 -0.01(-0.87%)
Oct 01, 2019 1.170 1.250 1.170 1.205 61,801 +0.02(+2.08%)
Sep 30, 2019 1.310 1.310 1.170 1.180 31,734 -0.17(-12.59%)
Sep 27, 2019 1.430 1.430 1.310 1.350 24,400 -0.13(-8.78%)
Sep 26, 2019 1.360 1.500 1.360 1.480 15,995 +0.02(+1.37%)
Sep 25, 2019 1.390 1.470 1.390 1.460 3,572 +0.07(+5.04%)
Sep 24, 2019 1.400 1.400 1.350 1.390 4,223 +0.01(+0.72%)
Sep 23, 2019 1.350 1.410 1.250 1.380 29,649 +0.02(+1.47%)
Sep 20, 2019 1.300 1.370 1.290 1.360 81,500 +0.07(+5.43%)
Sep 19, 2019 1.245 1.290 1.224 1.290 6,713 +0.08(+6.61%)
Sep 18, 2019 1.190 1.220 1.190 1.210 1,639 +0.02(+1.68%)
Sep 17, 2019 1.160 1.220 1.160 1.190 36,338 +0.02(+1.71%)
Sep 16, 2019 1.150 1.190 1.150 1.170 6,313 -0.04(-3.31%)
Sep 13, 2019 1.225 1.230 1.160 1.210 15,100 -0.02(-1.22%)
Sep 12, 2019 1.290 1.320 1.210 1.225 15,300 -0.06(-5.04%)
Sep 11, 2019 1.350 1.350 1.290 1.290 2,842 +0.02(+1.57%)
Sep 10, 2019 1.290 1.290 1.260 1.270 1,117 +0.06(+4.96%)
Sep 09, 2019 1.230 1.250 1.210 1.210 6,771 -0.03(-2.73%)
Sep 06, 2019 1.250 1.250 1.230 1.244 5,000 +0.02(+1.96%)
Sep 05, 2019 1.250 1.250 1.200 1.220 6,962 -0.05(-3.94%)
Sep 04, 2019 1.230 1.270 1.210 1.270 4,710 +0.04(+3.25%)
Sep 03, 2019 1.240 1.300 1.210 1.230 4,815 -0.02(-1.60%)
Aug 30, 2019 1.250 1.250 1.200 1.250 3,500 +0.00(+0.00%)
Aug 29, 2019 1.260 1.270 1.204 1.250 14,122 +0.03(+2.31%)
Aug 28, 2019 1.230 1.340 1.160 1.222 12,741 +0.01(+0.98%)
Aug 27, 2019 1.210 1.240 1.210 1.210 846 +0.03(+2.64%)
Aug 26, 2019 1.310 1.310 1.160 1.179 28,650 -0.12(-9.32%)
Aug 23, 2019 1.290 1.300 1.240 1.300 8,200 -0.02(-1.52%)
Aug 22, 2019 1.290 1.330 1.290 1.320 2,746 +0.00(+0.00%)
Aug 21, 2019 1.310 1.334 1.300 1.320 13,038 +0.04(+3.13%)
Aug 20, 2019 1.260 1.320 1.210 1.280 36,069 +0.03(+2.40%)
Aug 19, 2019 1.280 1.340 1.250 1.250 28,999 -0.09(-6.72%)
Aug 16, 2019 1.350 1.350 1.290 1.340 3,100 -0.03(-2.19%)
Aug 15, 2019 1.460 1.460 1.300 1.370 18,007 -0.03(-2.14%)
Aug 14, 2019 1.420 1.490 1.400 1.400 12,829 -0.03(-2.10%)
Aug 13, 2019 1.600 1.670 1.430 1.430 24,040 -0.08(-5.30%)
Aug 12, 2019 1.500 1.520 1.500 1.510 6,626 +0.00(+0.00%)
Aug 09, 2019 1.490 1.510 1.490 1.510 2,000 +0.02(+1.34%)
Aug 08, 2019 1.480 1.510 1.480 1.490 5,551 +0.02(+1.36%)
Aug 07, 2019 1.500 1.700 1.360 1.470 34,654 -0.02(-1.34%)
Aug 06, 2019 1.440 1.512 1.440 1.490 23,402 +0.04(+2.77%)
Aug 05, 2019 1.431 1.460 1.380 1.450 12,106 -0.03(-2.03%)
Aug 02, 2019 1.550 1.550 1.430 1.480 15,000 -0.03(-1.79%)
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.