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, 2020 3.050 3.050 2.880 3.000 311,316 +0.05(+1.69%)
Nov 27, 2020 2.990 3.060 2.880 2.950 519,200 +0.03(+1.03%)
Nov 25, 2020 3.040 3.040 2.850 2.920 359,000 +0.04(+1.39%)
Nov 24, 2020 2.880 3.080 2.770 2.880 605,431 +0.03(+1.05%)
Nov 23, 2020 2.900 2.960 2.800 2.850 504,628 +0.03(+1.06%)
Nov 20, 2020 3.250 3.290 2.700 2.820 1,123,400 -0.22(-7.24%)
Nov 19, 2020 2.610 3.040 2.590 3.040 939,551 +0.44(+16.92%)
Nov 18, 2020 2.660 2.700 2.560 2.600 243,821 -0.01(-0.38%)
Nov 17, 2020 2.490 2.670 2.440 2.610 328,947 +0.16(+6.53%)
Nov 16, 2020 2.460 2.470 2.290 2.450 323,326 +0.10(+4.26%)
Nov 13, 2020 2.420 2.420 2.330 2.350 235,300 -0.04(-1.67%)
Nov 12, 2020 2.330 2.400 2.270 2.390 356,121 +0.16(+7.17%)
Nov 11, 2020 2.140 2.250 2.070 2.230 86,824 +0.12(+5.69%)
Nov 10, 2020 2.130 2.160 2.060 2.110 86,263 -0.02(-0.94%)
Nov 09, 2020 2.220 2.280 2.100 2.130 220,513 -0.03(-1.39%)
Nov 06, 2020 2.150 2.200 2.037 2.160 161,000 +0.03(+1.41%)
Nov 05, 2020 2.100 2.190 2.070 2.130 288,336 +0.03(+1.43%)
Nov 04, 2020 2.070 2.100 2.000 2.100 183,737 +0.04(+1.94%)
Nov 03, 2020 1.900 2.090 1.870 2.060 196,634 +0.18(+9.85%)
Nov 02, 2020 1.890 1.939 1.870 1.875 89,468 +0.03(+1.36%)
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%)
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.