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 (%)
Apr 30, 2020 0.8400 0.8500 0.7929 0.7929 61,012 -0.05(-5.61%)
Apr 29, 2020 0.8200 0.8400 0.8000 0.8400 24,747 +0.04(+5.00%)
Apr 28, 2020 0.8101 0.8101 0.7800 0.8000 12,582 +0.00(+0.00%)
Apr 27, 2020 0.8400 0.8400 0.7600 0.8000 32,020 +0.00(+0.00%)
Apr 24, 2020 0.8400 0.8400 0.8000 0.8000 10,100 -0.02(-2.44%)
Apr 23, 2020 0.7500 0.8200 0.7500 0.8200 15,817 +0.02(+2.49%)
Apr 22, 2020 0.7800 0.8001 0.6745 0.8001 27,295 +0.06(+8.12%)
Apr 21, 2020 0.7701 0.7701 0.6935 0.7400 5,422 -0.03(-4.38%)
Apr 20, 2020 0.7700 0.8000 0.7000 0.7739 52,144 +0.02(+2.95%)
Apr 17, 2020 0.7390 0.7600 0.7390 0.7517 5,200 +0.01(+1.58%)
Apr 16, 2020 0.7875 0.7875 0.7390 0.7400 6,573 -0.01(-1.33%)
Apr 15, 2020 0.7500 0.7800 0.7500 0.7500 14,737 -0.04(-5.06%)
Apr 14, 2020 0.8086 0.8086 0.7661 0.7900 46,023 +0.02(+2.58%)
Apr 13, 2020 0.7350 0.7800 0.7200 0.7701 18,492 +0.05(+6.96%)
Apr 09, 2020 0.7174 0.7405 0.7100 0.7200 56,700 +0.00(+0.01%)
Apr 08, 2020 0.7127 0.7299 0.7037 0.7199 20,799 -0.00(-0.01%)
Apr 07, 2020 0.8000 0.8000 0.7000 0.7200 17,144 +0.01(+0.74%)
Apr 06, 2020 0.7000 0.7250 0.7000 0.7147 27,515 +0.02(+3.58%)
Apr 03, 2020 0.7070 0.7300 0.6783 0.6900 6,200 -0.02(-2.38%)
Apr 02, 2020 0.7800 0.7800 0.7000 0.7068 8,822 -0.03(-3.65%)
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.