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 (%)
Nov 30, 2017 2.490 2.490 2.390 2.394 3,813 -0.08(-3.08%)
Nov 29, 2017 2.410 2.530 2.390 2.470 5,734 +0.06(+2.56%)
Nov 28, 2017 2.380 2.420 2.360 2.408 2,600 -0.00(-0.07%)
Nov 27, 2017 2.400 2.410 2.400 2.410 952 +0.02(+0.91%)
Nov 24, 2017 2.360 2.400 2.360 2.388 2,500 -0.01(-0.49%)
Nov 22, 2017 2.410 2.415 2.395 2.400 6,000 +0.01(+0.42%)
Nov 20, 2017 2.390 2.390 2.390 0 -0.01(-0.41%)
Nov 17, 2017 2.400 2.420 2.400 2.400 15,800 -0.02(-0.83%)
Nov 16, 2017 2.450 2.450 2.410 2.420 14,100 -0.03(-1.22%)
Nov 15, 2017 2.520 2.520 2.410 2.450 7,800 -0.07(-2.78%)
Nov 14, 2017 2.650 2.650 2.470 2.520 18,171 -0.16(-5.97%)
Nov 13, 2017 2.730 2.730 2.680 2.680 12,216 -0.06(-2.19%)
Nov 10, 2017 2.680 2.790 2.680 2.740 20,087 +0.03(+1.11%)
Nov 09, 2017 2.660 2.840 2.640 2.710 125,186 +0.01(+0.41%)
Nov 08, 2017 2.630 2.700 2.630 2.699 400 +0.17(+6.51%)
Nov 07, 2017 2.620 2.620 2.530 2.534 13,260 -0.09(-3.28%)
Nov 06, 2017 2.470 2.649 2.470 2.620 24,288 +0.03(+1.16%)
Nov 03, 2017 2.530 2.600 2.490 2.590 7,470 +0.06(+2.38%)
Nov 01, 2017 2.530 2.530 2.530 0 +0.11(+4.54%)
Oct 31, 2017 2.430 2.430 2.400 2.420 23,800 -0.02(-0.82%)
Oct 30, 2017 2.440 2.420 2.440 4,100 +0.02(+0.83%)
Oct 27, 2017 2.410 2.440 2.370 2.420 35,950 +0.02(+0.83%)
Oct 26, 2017 2.540 2.540 2.400 2.400 11,720 -0.11(-4.38%)
Oct 25, 2017 2.450 2.510 2.420 2.510 19,181 +0.00(+0.00%)
Oct 24, 2017 2.450 2.510 2.410 2.510 11,900 +0.05(+2.03%)
Oct 23, 2017 2.480 2.480 2.420 2.460 2,686 -0.01(-0.40%)
Oct 20, 2017 2.470 2.470 2.430 2.470 7,946 -0.05(-1.98%)
Oct 19, 2017 2.570 2.580 2.470 2.520 35,958 -0.06(-2.33%)
Oct 18, 2017 2.570 2.580 2.470 2.580 9,800 +0.00(+0.00%)
Oct 17, 2017 2.570 2.580 2.500 2.580 10,692 +0.04(+1.57%)
Oct 16, 2017 2.540 2.540 2.540 2.540 100 +0.00(+0.00%)
Oct 13, 2017 2.540 2.544 2.510 2.540 8,253 -0.01(-0.39%)
Oct 12, 2017 2.545 2.550 2.530 2.550 800 +0.01(+0.39%)
Oct 11, 2017 2.590 2.590 2.540 2.540 926 -0.06(-2.31%)
Oct 10, 2017 2.580 2.600 2.580 2.600 17,066 +0.03(+1.17%)
Oct 09, 2017 2.550 2.570 2.550 2.570 2,000 +0.02(+0.78%)
Oct 06, 2017 2.550 2.550 2.510 2.550 19,389 -0.04(-1.54%)
Oct 05, 2017 2.600 2.630 2.510 2.590 84,506 -0.01(-0.38%)
Oct 04, 2017 2.550 2.630 2.550 2.600 40,306 +0.05(+1.96%)
Oct 03, 2017 2.600 2.600 2.540 2.550 72,400 -0.03(-1.16%)
Oct 02, 2017 2.570 2.580 2.480 2.580 28,800 -0.02(-0.77%)
Sep 29, 2017 2.500 2.600 2.440 2.600 79,424 +0.16(+6.56%)
Sep 28, 2017 2.450 2.474 2.370 2.440 54,900 +0.01(+0.41%)
Sep 27, 2017 2.450 2.450 2.407 2.430 49,559 -0.04(-1.62%)
Sep 26, 2017 2.440 2.470 2.400 2.470 28,690 +0.04(+1.65%)
Sep 25, 2017 2.430 2.469 2.400 2.430 13,145 +0.00(+0.00%)
Sep 22, 2017 2.410 2.460 2.400 2.430 3,754 +0.03(+1.25%)
Sep 21, 2017 2.400 2.450 2.360 2.400 39,855 +0.00(+0.00%)
Sep 20, 2017 2.450 2.490 2.370 2.400 27,300 -0.01(-0.41%)
Sep 19, 2017 2.500 2.530 2.370 2.410 43,131 -0.07(-2.82%)
Sep 18, 2017 2.550 2.580 2.430 2.480 109,800 +0.01(+0.40%)
Sep 15, 2017 2.817 2.910 2.470 2.470 183,853 -0.38(-13.33%)
Sep 14, 2017 2.850 2.850 2.850 2.850 9,300 -0.05(-1.72%)
Sep 13, 2017 2.701 2.900 2.700 2.900 36,663 +0.00(+0.00%)
Sep 11, 2017 2.900 2.900 2.900 0 -0.01(-0.34%)
Sep 08, 2017 2.700 2.910 2.700 2.910 21,500 -0.04(-1.35%)
Sep 07, 2017 2.950 2.950 2.950 2.950 1,769 -0.00(-0.00%)
Sep 06, 2017 2.890 2.950 2.680 2.950 22,178 +0.06(+2.08%)
Sep 05, 2017 2.510 2.900 2.510 2.890 23,494 +0.04(+1.40%)
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.