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 30, 2020 1.800 1.890 1.770 1.850 80,200 +0.02(+0.82%)
Oct 29, 2020 1.810 1.940 1.803 1.835 103,334 +0.00(+0.27%)
Oct 28, 2020 1.790 1.840 1.720 1.830 175,080 -0.04(-2.14%)
Oct 27, 2020 1.820 1.890 1.820 1.870 75,424 +0.02(+1.08%)
Oct 26, 2020 1.820 1.920 1.810 1.850 174,949 -0.04(-2.12%)
Oct 23, 2020 1.940 1.940 1.750 1.890 499,400 -0.08(-4.06%)
Oct 22, 2020 2.300 2.410 1.830 1.970 2,010,411 -0.18(-8.37%)
Oct 21, 2020 1.930 2.190 1.730 2.150 1,252,264 +0.49(+29.52%)
Oct 20, 2020 1.600 1.690 1.600 1.660 61,664 +0.05(+3.43%)
Oct 19, 2020 1.590 1.630 1.580 1.605 51,807 +0.01(+0.94%)
Oct 16, 2020 1.548 1.620 1.545 1.590 42,000 +0.05(+3.25%)
Oct 15, 2020 1.650 1.650 1.511 1.540 97,768 -0.02(-1.28%)
Oct 14, 2020 1.500 1.580 1.500 1.560 105,178 +0.07(+4.70%)
Oct 13, 2020 1.440 1.500 1.420 1.490 49,775 +0.03(+2.05%)
Oct 12, 2020 1.490 1.510 1.450 1.460 21,640 -0.04(-2.67%)
Oct 09, 2020 1.530 1.530 1.500 1.500 23,700 +0.01(+1.01%)
Oct 08, 2020 1.531 1.531 1.470 1.485 15,186 -0.02(-1.66%)
Oct 07, 2020 1.470 1.660 1.470 1.510 211,063 +0.04(+2.72%)
Oct 06, 2020 1.510 1.510 1.440 1.470 35,655 +0.03(+2.08%)
Oct 05, 2020 1.510 1.510 1.440 1.440 20,134 -0.03(-2.04%)
Oct 02, 2020 1.430 1.485 1.430 1.470 57,600 +0.00(+0.00%)
Oct 01, 2020 1.450 1.480 1.440 1.470 33,103 +0.00(+0.00%)
Sep 30, 2020 1.450 1.470 1.420 1.470 35,101 +0.01(+0.68%)
Sep 29, 2020 1.470 1.490 1.420 1.460 58,117 -0.02(-1.35%)
Sep 28, 2020 1.430 1.480 1.430 1.480 35,780 +0.05(+3.50%)
Sep 25, 2020 1.380 1.430 1.380 1.430 18,000 +0.04(+2.88%)
Sep 24, 2020 1.390 1.470 1.380 1.390 98,724 -0.01(-0.71%)
Sep 23, 2020 1.500 1.500 1.400 1.400 47,046 -0.09(-6.04%)
Sep 22, 2020 1.380 1.520 1.380 1.490 87,020 +0.10(+7.19%)
Sep 21, 2020 1.450 1.454 1.390 1.390 114,911 -0.08(-5.44%)
Sep 18, 2020 1.480 1.500 1.450 1.470 61,900 -0.01(-0.68%)
Sep 17, 2020 1.550 1.570 1.480 1.480 60,508 -0.07(-4.52%)
Sep 16, 2020 1.520 1.570 1.520 1.550 32,902 +0.02(+1.31%)
Sep 15, 2020 1.590 1.590 1.500 1.530 39,047 +0.04(+2.68%)
Sep 14, 2020 1.620 1.620 1.480 1.490 106,186 -0.03(-1.97%)
Sep 11, 2020 1.550 1.570 1.510 1.520 38,200 +0.01(+0.66%)
Sep 10, 2020 1.570 1.570 1.480 1.510 47,059 -0.04(-2.58%)
Sep 09, 2020 1.570 1.570 1.470 1.550 37,429 +0.04(+2.65%)
Sep 08, 2020 1.500 1.520 1.478 1.510 28,309 -0.03(-1.95%)
Sep 04, 2020 1.500 1.540 1.450 1.540 100,400 +0.02(+1.32%)
Sep 03, 2020 1.670 1.670 1.510 1.520 119,619 -0.13(-7.88%)
Sep 02, 2020 1.730 1.730 1.640 1.650 71,802 -0.03(-1.79%)
Sep 01, 2020 1.610 1.710 1.610 1.680 121,962 +0.05(+3.07%)
Aug 31, 2020 1.530 1.660 1.530 1.630 219,759 +0.08(+5.16%)
Aug 28, 2020 1.520 1.590 1.510 1.550 50,900 +0.01(+0.65%)
Aug 27, 2020 1.570 1.610 1.510 1.540 127,172 -0.05(-3.14%)
Aug 26, 2020 1.510 1.640 1.480 1.590 189,790 +0.05(+3.25%)
Aug 25, 2020 1.570 1.580 1.520 1.540 160,872 -0.03(-1.91%)
Aug 24, 2020 1.670 1.670 1.560 1.570 230,534 -0.10(-5.99%)
Aug 21, 2020 1.700 1.700 1.610 1.670 115,600 -0.01(-0.60%)
Aug 20, 2020 1.650 1.680 1.610 1.680 226,228 +0.03(+1.82%)
Aug 19, 2020 1.720 1.720 1.640 1.650 114,694 -0.03(-1.79%)
Aug 18, 2020 1.650 1.680 1.620 1.680 293,281 +0.03(+1.82%)
Aug 17, 2020 1.700 1.730 1.650 1.650 206,407 -0.01(-0.60%)
Aug 14, 2020 1.630 1.720 1.620 1.660 209,300 -0.06(-3.49%)
Aug 13, 2020 1.640 1.750 1.610 1.720 189,454 +0.06(+3.61%)
Aug 12, 2020 1.690 1.690 1.610 1.660 80,868 +0.07(+4.40%)
Aug 11, 2020 1.670 1.680 1.590 1.590 355,786 -0.10(-5.92%)
Aug 10, 2020 1.740 1.750 1.647 1.690 173,300 +0.03(+1.81%)
Aug 07, 2020 1.620 1.680 1.610 1.660 101,900 -0.01(-0.60%)
Aug 06, 2020 1.730 1.730 1.600 1.670 195,055 +0.05(+3.09%)
Aug 05, 2020 1.620 1.700 1.570 1.620 274,651 +0.02(+1.25%)
Aug 04, 2020 1.590 1.630 1.530 1.600 248,173 +0.07(+4.58%)
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.