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 (%)
Mar 31, 2020 0.7200 0.7999 0.7104 0.7999 12,597 +0.11(+15.93%)
Mar 30, 2020 0.7400 0.8100 0.6900 0.6900 25,901 -0.06(-8.46%)
Mar 27, 2020 0.7301 0.8000 0.7301 0.7538 23,200 +0.04(+5.72%)
Mar 26, 2020 0.6900 0.7882 0.6400 0.7130 29,500 +0.00(+0.38%)
Mar 25, 2020 0.8200 0.8200 0.7100 0.7103 43,340 -0.02(-3.39%)
Mar 24, 2020 0.7487 0.8050 0.7071 0.7352 14,451 +0.05(+7.99%)
Mar 23, 2020 0.7700 0.7700 0.6700 0.6808 9,603 -0.09(-11.58%)
Mar 20, 2020 0.7500 0.8400 0.7300 0.7700 19,100 +0.06(+8.45%)
Mar 19, 2020 0.6900 0.7500 0.6900 0.7100 6,946 +0.06(+9.11%)
Mar 18, 2020 0.9000 0.9552 0.5928 0.6507 113,265 -0.30(-31.88%)
Mar 17, 2020 0.6900 0.9800 0.6900 0.9552 44,376 +0.27(+38.43%)
Mar 16, 2020 0.4500 0.7500 0.4500 0.6900 41,629 -0.17(-19.77%)
Mar 13, 2020 1.360 1.360 0.8400 0.8600 45,100 +0.01(+1.18%)
Mar 12, 2020 1.030 1.030 0.8500 0.8500 100,016 -0.22(-20.56%)
Mar 11, 2020 1.130 1.139 1.060 1.070 76,970 -0.04(-3.60%)
Mar 10, 2020 1.110 1.156 1.100 1.110 43,859 -0.00(-0.01%)
Mar 09, 2020 1.170 1.177 1.110 1.110 23,732 -0.14(-11.19%)
Mar 06, 2020 1.279 1.279 1.240 1.250 22,700 -0.01(-0.65%)
Mar 05, 2020 1.250 1.260 1.250 1.258 6,471 +0.01(+0.66%)
Mar 04, 2020 1.220 1.280 1.220 1.250 37,606 +0.00(+0.00%)
Mar 03, 2020 1.270 1.450 1.250 1.250 31,730 +0.00(+0.00%)
Mar 02, 2020 1.330 1.330 1.250 1.250 26,432 -0.12(-8.76%)
Feb 28, 2020 1.450 1.450 1.309 1.370 60,900 -0.16(-10.46%)
Feb 27, 2020 1.510 1.540 1.460 1.530 27,578 -0.02(-1.29%)
Feb 26, 2020 1.580 1.580 1.530 1.550 37,179 -0.02(-1.27%)
Feb 25, 2020 1.670 1.700 1.570 1.570 3,009 -0.11(-6.46%)
Feb 24, 2020 1.760 1.760 1.678 1.678 13,052 -0.07(-3.82%)
Feb 21, 2020 1.670 1.755 1.670 1.745 25,400 +0.10(+5.76%)
Feb 20, 2020 1.620 1.650 1.620 1.650 3,836 +0.02(+1.23%)
Feb 19, 2020 1.630 1.650 1.630 1.630 17,225 +0.02(+1.36%)
Feb 18, 2020 1.550 1.622 1.550 1.608 20,634 +0.11(+7.21%)
Feb 14, 2020 1.509 1.524 1.500 1.500 3,600 +0.00(+0.00%)
Feb 13, 2020 1.570 1.600 1.500 1.500 44,181 -0.07(-4.46%)
Feb 12, 2020 1.550 1.570 1.550 1.570 745 +0.00(+0.00%)
Feb 11, 2020 1.590 1.590 1.560 1.570 5,485 -0.02(-1.26%)
Feb 10, 2020 1.590 1.597 1.590 1.590 5,021 +0.00(+0.00%)
Feb 07, 2020 1.590 1.633 1.590 1.590 9,200 -0.01(-0.63%)
Feb 06, 2020 1.650 1.650 1.600 1.600 1,523 -0.03(-2.13%)
Feb 05, 2020 1.730 1.730 1.635 1.635 5,098 -0.07(-3.83%)
Feb 04, 2020 1.620 1.710 1.620 1.700 9,911 +0.09(+5.59%)
Feb 03, 2020 1.630 1.647 1.601 1.610 1,713 +0.01(+0.63%)
Jan 31, 2020 1.590 1.620 1.590 1.600 8,100 -0.03(-1.86%)
Jan 30, 2020 1.689 1.700 1.620 1.630 10,826 -0.05(-2.95%)
Jan 29, 2020 1.700 1.700 1.680 1.680 7,401 -0.02(-1.18%)
Jan 28, 2020 1.650 1.700 1.590 1.700 31,252 +0.11(+6.92%)
Jan 27, 2020 1.600 1.670 1.590 1.590 15,507 -0.01(-0.63%)
Jan 24, 2020 1.650 1.650 1.600 1.600 22,300 -0.04(-2.44%)
Jan 23, 2020 1.620 1.670 1.620 1.640 8,311 +0.03(+1.86%)
Jan 22, 2020 1.690 1.720 1.600 1.610 20,771 +0.01(+0.63%)
Jan 21, 2020 1.680 1.680 1.600 1.600 12,520 -0.13(-7.51%)
Jan 17, 2020 1.720 1.730 1.700 1.730 2,400 +0.03(+1.76%)
Jan 16, 2020 1.670 1.730 1.670 1.700 11,524 +0.01(+0.59%)
Jan 15, 2020 1.710 1.710 1.670 1.690 14,934 -0.03(-1.74%)
Jan 14, 2020 1.710 1.720 1.696 1.720 16,242 +0.01(+0.58%)
Jan 13, 2020 1.750 1.750 1.710 1.710 11,759 -0.02(-1.16%)
Jan 10, 2020 1.710 1.770 1.690 1.730 13,000 +0.00(+0.00%)
Jan 09, 2020 1.800 1.850 1.710 1.730 49,399 -0.03(-1.98%)
Jan 08, 2020 1.790 1.790 1.707 1.765 33,775 +0.01(+0.86%)
Jan 07, 2020 1.880 1.880 1.680 1.750 27,417 -0.06(-3.31%)
Jan 06, 2020 1.790 1.830 1.780 1.810 34,260 +0.06(+3.43%)
Jan 03, 2020 1.730 1.900 1.730 1.750 24,600 -0.01(-0.57%)
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.