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 (%)
Dec 31, 2020 3.320 3.320 3.320 383,586 -0.07(-2.06%)
Dec 30, 2020 3.250 3.460 3.200 3.390 383,586 +0.14(+4.31%)
Dec 29, 2020 3.300 3.550 3.150 3.250 1,398,828 +0.18(+5.86%)
Dec 28, 2020 3.160 3.210 3.030 3.070 195,189 -0.01(-0.32%)
Dec 24, 2020 3.160 3.184 3.038 3.080 85,900 -0.03(-0.96%)
Dec 23, 2020 3.080 3.250 3.045 3.110 283,250 +0.04(+1.30%)
Dec 22, 2020 3.040 3.110 3.030 3.070 241,002 +0.03(+0.99%)
Dec 21, 2020 3.040 3.150 3.000 3.040 415,843 -0.03(-0.98%)
Dec 18, 2020 3.350 3.350 3.010 3.070 483,900 -0.23(-6.97%)
Dec 17, 2020 3.190 3.330 3.180 3.300 411,413 +0.15(+4.76%)
Dec 16, 2020 3.270 3.310 3.100 3.150 482,136 -0.07(-2.17%)
Dec 15, 2020 3.240 3.280 3.030 3.220 437,995 +0.05(+1.58%)
Dec 14, 2020 3.350 3.410 3.020 3.170 393,852 -0.04(-1.25%)
Dec 11, 2020 3.080 3.420 3.000 3.210 653,000 -0.04(-1.23%)
Dec 10, 2020 2.970 3.430 2.960 3.250 1,322,394 +0.30(+10.17%)
Dec 09, 2020 3.000 3.030 2.940 2.950 336,061 -0.05(-1.67%)
Dec 08, 2020 3.000 3.050 2.950 3.000 333,601 +0.02(+0.67%)
Dec 07, 2020 2.940 3.000 2.900 2.980 279,628 +0.05(+1.71%)
Dec 04, 2020 2.940 2.940 2.890 2.930 162,000 +0.02(+0.69%)
Dec 03, 2020 2.890 2.950 2.880 2.910 250,079 +0.02(+0.69%)
Dec 02, 2020 3.000 3.000 2.790 2.890 326,134 -0.05(-1.70%)
Dec 01, 2020 3.080 3.090 2.890 2.940 354,927 -0.06(-2.00%)
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%)
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.