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%)
Apr 01, 2020 0.7900 0.7900 0.7300 0.7336 12,400 -0.07(-8.29%)
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%)
Jan 02, 2020 1.700 1.800 1.690 1.760 40,495 +0.11(+6.74%)
Dec 31, 2019 1.630 1.700 1.630 1.649 26,500 -0.00(-0.07%)
Dec 30, 2019 1.600 1.660 1.530 1.650 88,552 +0.05(+3.12%)
Dec 27, 2019 1.580 1.640 1.560 1.600 44,400 +0.05(+3.23%)
Dec 26, 2019 1.600 1.600 1.550 1.550 9,497 -0.05(-3.13%)
Dec 24, 2019 1.590 1.600 1.560 1.600 27,600 +0.01(+0.63%)
Dec 23, 2019 1.450 1.600 1.440 1.590 15,671 +0.14(+9.66%)
Dec 20, 2019 1.380 1.460 1.380 1.450 5,000 +0.03(+1.98%)
Dec 19, 2019 1.450 1.450 1.400 1.422 28,001 -0.04(-2.61%)
Dec 18, 2019 1.460 1.460 1.430 1.460 10,385 +0.00(+0.00%)
Dec 17, 2019 1.416 1.460 1.416 1.460 8,346 +0.03(+2.10%)
Dec 16, 2019 1.450 1.450 1.430 1.430 1,464 -0.02(-1.05%)
Dec 13, 2019 1.494 1.494 1.440 1.445 51,000 -0.04(-3.01%)
Dec 12, 2019 1.450 1.600 1.450 1.490 8,153 +0.03(+1.87%)
Dec 11, 2019 1.490 1.500 1.460 1.463 14,062 -0.02(-1.53%)
Dec 10, 2019 1.471 1.485 1.461 1.485 13,240 +0.02(+1.04%)
Dec 09, 2019 1.430 1.470 1.430 1.470 4,318 +0.05(+3.52%)
Dec 06, 2019 1.370 1.420 1.370 1.420 2,400 +0.03(+2.16%)
Dec 05, 2019 1.370 1.390 1.360 1.390 2,943 +0.03(+2.21%)
Dec 04, 2019 1.370 1.380 1.340 1.360 21,602 +0.01(+0.74%)
Dec 03, 2019 1.320 1.350 1.320 1.350 3,091 +0.00(+0.25%)
Dec 02, 2019 1.330 1.360 1.330 1.347 3,849 -0.02(-1.71%)
Nov 29, 2019 1.380 1.380 1.370 1.370 2,500 -0.01(-0.97%)
Nov 27, 2019 1.350 1.383 1.350 1.383 3,100 -0.01(-0.97%)
Nov 26, 2019 1.400 1.410 1.390 1.397 9,594 -0.00(-0.21%)
Nov 25, 2019 1.430 1.450 1.400 1.400 6,318 +0.00(+0.00%)
Nov 22, 2019 1.440 1.440 1.400 1.400 18,200 -0.04(-2.78%)
Nov 21, 2019 1.404 1.450 1.404 1.440 5,434 +0.04(+2.86%)
Nov 20, 2019 1.450 1.450 1.370 1.400 266,580 -0.03(-2.10%)
Nov 19, 2019 1.450 1.480 1.430 1.430 34,663 -0.02(-1.38%)
Nov 18, 2019 1.460 1.520 1.400 1.450 46,439 -0.02(-1.36%)
Nov 15, 2019 1.490 1.510 1.455 1.470 7,000 -0.02(-1.34%)
Nov 14, 2019 1.440 1.503 1.440 1.490 17,307 +0.14(+10.06%)
Nov 13, 2019 1.330 1.354 1.310 1.354 28,914 +0.02(+1.79%)
Nov 12, 2019 1.330 1.380 1.330 1.330 11,562 +0.01(+0.76%)
Nov 11, 2019 1.350 1.350 1.320 1.320 442 -0.01(-0.75%)
Nov 08, 2019 1.290 1.330 1.290 1.330 6,300 -0.00(-0.01%)
Nov 07, 2019 1.350 1.350 1.330 1.330 8,796 -0.02(-1.47%)
Nov 06, 2019 1.260 1.350 1.260 1.350 2,562 +0.02(+1.50%)
Nov 05, 2019 1.400 1.400 1.330 1.330 5,699 -0.06(-4.32%)
Nov 04, 2019 1.410 1.410 1.390 1.390 3,718 -0.01(-0.71%)
Nov 01, 2019 1.400 1.400 1.385 1.400 8,300 +0.00(+0.00%)
Oct 31, 2019 1.460 1.460 1.390 1.400 19,929 -0.03(-2.10%)
Oct 30, 2019 1.410 1.450 1.400 1.430 20,674 +0.02(+1.78%)
Oct 29, 2019 1.381 1.410 1.381 1.405 3,408 +0.02(+1.08%)
Oct 28, 2019 1.370 1.440 1.350 1.390 8,259 +0.00(+0.00%)
Oct 25, 2019 1.480 1.480 1.370 1.390 7,300 -0.07(-4.79%)
Oct 24, 2019 1.360 1.470 1.360 1.460 8,964 +0.10(+7.03%)
Oct 23, 2019 1.290 1.400 1.290 1.364 2,416 +0.06(+4.92%)
Oct 22, 2019 1.400 1.440 1.300 1.300 9,250 -0.11(-7.80%)
Oct 21, 2019 1.450 1.500 1.270 1.410 53,950 -0.02(-1.40%)
Oct 18, 2019 1.170 1.470 1.170 1.430 69,100 +0.27(+23.28%)
Oct 17, 2019 1.010 1.160 1.010 1.160 21,292 +0.14(+13.50%)
Oct 16, 2019 1.030 1.030 1.022 1.022 3,331 -0.01(-0.78%)
Oct 15, 2019 1.060 1.070 1.024 1.030 34,382 -0.01(-0.96%)
Oct 14, 2019 1.060 1.060 1.040 1.040 2,186 -0.02(-1.89%)
Oct 11, 2019 1.100 1.139 1.050 1.060 44,600 -0.07(-6.19%)
Oct 10, 2019 1.120 1.150 1.120 1.130 1,484 +0.02(+1.80%)
Oct 09, 2019 1.120 1.124 1.110 1.110 2,951 +0.00(+0.00%)
Oct 08, 2019 1.100 1.155 1.100 1.110 19,361 +0.02(+1.83%)
Oct 07, 2019 1.160 1.170 1.090 1.090 50,735 -0.08(-7.17%)
Oct 04, 2019 1.190 1.190 1.160 1.174 10,100 -0.01(-1.24%)
Oct 03, 2019 1.210 1.230 1.180 1.189 30,523 -0.01(-0.43%)
Oct 02, 2019 1.210 1.210 1.190 1.194 20,750 -0.01(-0.87%)
Oct 01, 2019 1.170 1.250 1.170 1.205 61,801 +0.02(+2.08%)
Sep 30, 2019 1.310 1.310 1.170 1.180 31,734 -0.17(-12.59%)
Sep 27, 2019 1.430 1.430 1.310 1.350 24,400 -0.13(-8.78%)
Sep 26, 2019 1.360 1.500 1.360 1.480 15,995 +0.02(+1.37%)
Sep 25, 2019 1.390 1.470 1.390 1.460 3,572 +0.07(+5.04%)
Sep 24, 2019 1.400 1.400 1.350 1.390 4,223 +0.01(+0.72%)
Sep 23, 2019 1.350 1.410 1.250 1.380 29,649 +0.02(+1.47%)
Sep 20, 2019 1.300 1.370 1.290 1.360 81,500 +0.07(+5.43%)
Sep 19, 2019 1.245 1.290 1.224 1.290 6,713 +0.08(+6.61%)
Sep 18, 2019 1.190 1.220 1.190 1.210 1,639 +0.02(+1.68%)
Sep 17, 2019 1.160 1.220 1.160 1.190 36,338 +0.02(+1.71%)
Sep 16, 2019 1.150 1.190 1.150 1.170 6,313 -0.04(-3.31%)
Sep 13, 2019 1.225 1.230 1.160 1.210 15,100 -0.02(-1.22%)
Sep 12, 2019 1.290 1.320 1.210 1.225 15,300 -0.06(-5.04%)
Sep 11, 2019 1.350 1.350 1.290 1.290 2,842 +0.02(+1.57%)
Sep 10, 2019 1.290 1.290 1.260 1.270 1,117 +0.06(+4.96%)
Sep 09, 2019 1.230 1.250 1.210 1.210 6,771 -0.03(-2.73%)
Sep 06, 2019 1.250 1.250 1.230 1.244 5,000 +0.02(+1.96%)
Sep 05, 2019 1.250 1.250 1.200 1.220 6,962 -0.05(-3.94%)
Sep 04, 2019 1.230 1.270 1.210 1.270 4,710 +0.04(+3.25%)
Sep 03, 2019 1.240 1.300 1.210 1.230 4,815 -0.02(-1.60%)
Aug 30, 2019 1.250 1.250 1.200 1.250 3,500 +0.00(+0.00%)
Aug 29, 2019 1.260 1.270 1.204 1.250 14,122 +0.03(+2.31%)
Aug 28, 2019 1.230 1.340 1.160 1.222 12,741 +0.01(+0.98%)
Aug 27, 2019 1.210 1.240 1.210 1.210 846 +0.03(+2.64%)
Aug 26, 2019 1.310 1.310 1.160 1.179 28,650 -0.12(-9.32%)
Aug 23, 2019 1.290 1.300 1.240 1.300 8,200 -0.02(-1.52%)
Aug 22, 2019 1.290 1.330 1.290 1.320 2,746 +0.00(+0.00%)
Aug 21, 2019 1.310 1.334 1.300 1.320 13,038 +0.04(+3.13%)
Aug 20, 2019 1.260 1.320 1.210 1.280 36,069 +0.03(+2.40%)
Aug 19, 2019 1.280 1.340 1.250 1.250 28,999 -0.09(-6.72%)
Aug 16, 2019 1.350 1.350 1.290 1.340 3,100 -0.03(-2.19%)
Aug 15, 2019 1.460 1.460 1.300 1.370 18,007 -0.03(-2.14%)
Aug 14, 2019 1.420 1.490 1.400 1.400 12,829 -0.03(-2.10%)
Aug 13, 2019 1.600 1.670 1.430 1.430 24,040 -0.08(-5.30%)
Aug 12, 2019 1.500 1.520 1.500 1.510 6,626 +0.00(+0.00%)
Aug 09, 2019 1.490 1.510 1.490 1.510 2,000 +0.02(+1.34%)
Aug 08, 2019 1.480 1.510 1.480 1.490 5,551 +0.02(+1.36%)
Aug 07, 2019 1.500 1.700 1.360 1.470 34,654 -0.02(-1.34%)
Aug 06, 2019 1.440 1.512 1.440 1.490 23,402 +0.04(+2.77%)
Aug 05, 2019 1.431 1.460 1.380 1.450 12,106 -0.03(-2.03%)
Aug 02, 2019 1.550 1.550 1.430 1.480 15,000 -0.03(-1.79%)
Aug 01, 2019 1.500 1.520 1.500 1.507 13,463 +0.01(+0.46%)
Jul 31, 2019 1.520 1.550 1.480 1.500 8,139 -0.00(-0.17%)
Jul 30, 2019 1.480 1.510 1.470 1.502 3,990 +0.05(+3.62%)
Jul 29, 2019 1.440 1.510 1.440 1.450 23,046 -0.01(-0.68%)
Jul 26, 2019 1.470 1.490 1.280 1.460 36,200 -0.05(-3.31%)
Jul 25, 2019 1.540 1.550 1.469 1.510 8,731 -0.02(-1.24%)
Jul 24, 2019 1.480 1.530 1.480 1.529 16,873 +0.05(+3.31%)
Jul 23, 2019 1.320 1.500 1.320 1.480 24,943 +0.13(+9.63%)
Jul 22, 2019 1.270 1.390 1.270 1.350 19,305 +0.07(+5.47%)
Jul 19, 2019 1.300 1.330 1.270 1.280 16,100 +0.00(+0.00%)
Jul 18, 2019 1.210 1.340 1.210 1.280 24,636 +0.06(+4.92%)
Jul 17, 2019 1.220 1.240 1.210 1.220 10,540 +0.01(+0.83%)
Jul 16, 2019 1.210 1.248 1.210 1.210 13,171 +0.00(+0.00%)
Jul 15, 2019 1.150 1.250 1.150 1.210 6,140 +0.01(+0.83%)
Jul 12, 2019 1.250 1.250 1.200 1.200 3,000 -0.02(-1.64%)
Jul 11, 2019 1.300 1.300 1.220 1.220 11,244 +0.00(+0.00%)
Jul 10, 2019 1.300 1.330 1.220 1.220 31,584 -0.04(-3.47%)
Jul 09, 2019 1.270 1.300 1.260 1.264 9,259 -0.01(-0.48%)
Jul 08, 2019 1.310 1.340 1.246 1.270 10,288 -0.05(-3.79%)
Jul 05, 2019 1.360 1.360 1.320 1.320 19,400 -0.06(-4.35%)
Jul 03, 2019 1.390 1.390 1.338 1.380 900 +0.05(+3.76%)
Jul 02, 2019 1.390 1.400 1.330 1.330 4,526 -0.07(-4.99%)
Jul 01, 2019 1.430 1.442 1.285 1.400 50,999 -0.01(-0.72%)
Jun 28, 2019 1.280 1.420 1.280 1.410 5,800 +0.13(+10.16%)
Jun 27, 2019 1.320 1.330 1.250 1.280 2,216 -0.05(-3.75%)
Jun 26, 2019 1.277 1.450 1.277 1.330 9,253 +0.07(+5.55%)
Jun 25, 2019 1.390 1.420 1.220 1.260 36,341 -0.04(-3.08%)
Jun 24, 2019 1.370 1.530 1.290 1.300 49,338 -0.06(-4.40%)
Jun 21, 2019 1.360 1.360 1.350 1.360 10,200 -0.00(-0.01%)
Jun 20, 2019 1.270 1.360 1.270 1.360 9,530 +0.09(+7.09%)
Jun 19, 2019 1.220 1.270 1.220 1.270 5,195 +0.02(+1.61%)
Jun 18, 2019 1.270 1.270 1.240 1.250 13,110 -0.02(-1.58%)
Jun 17, 2019 1.270 1.270 1.230 1.270 1,600 +0.02(+2.00%)
Jun 14, 2019 1.259 1.260 1.230 1.245 8,500 -0.02(-1.96%)
Jun 13, 2019 1.280 1.280 1.270 1.270 1,728 +0.00(+0.00%)
Jun 12, 2019 1.276 1.280 1.270 1.270 7,371 -0.03(-2.31%)
Jun 11, 2019 1.280 1.300 1.270 1.300 1,672 +0.00(+0.00%)
Jun 10, 2019 1.290 1.310 1.270 1.300 9,715 +0.00(+0.00%)
Jun 07, 2019 1.330 1.330 1.300 1.300 3,700 -0.03(-2.26%)
Jun 06, 2019 1.280 1.340 1.280 1.330 9,282 +0.05(+3.91%)
Jun 05, 2019 1.300 1.300 1.280 1.280 7,582 -0.02(-1.69%)
Jun 04, 2019 1.290 1.302 1.290 1.302 1,876 -0.01(-0.61%)
Jun 03, 2019 1.345 1.345 1.286 1.310 7,587 +0.01(+0.77%)
May 31, 2019 1.350 1.350 1.300 1.300 2,900 -0.03(-2.26%)
May 30, 2019 1.330 1.400 1.300 1.330 20,599 +0.02(+1.53%)
May 29, 2019 1.330 1.350 1.310 1.310 23,429 +0.00(+0.00%)
May 28, 2019 1.300 1.320 1.300 1.310 31,685 +0.01(+0.77%)
May 24, 2019 1.320 1.320 1.300 1.300 4,400 -0.03(-2.26%)
May 23, 2019 1.380 1.380 1.310 1.330 8,035 -0.03(-2.21%)
May 22, 2019 1.360 1.360 1.355 1.360 2,414 +0.04(+3.12%)
May 21, 2019 1.310 1.320 1.310 1.319 2,734 +0.02(+1.36%)
May 20, 2019 1.290 1.301 1.290 1.301 953 +0.00(+0.35%)
May 17, 2019 1.360 1.360 1.290 1.297 5,200 -0.08(-6.04%)
May 16, 2019 1.400 1.400 1.290 1.380 12,042 +0.01(+0.73%)
May 15, 2019 1.370 1.400 1.320 1.370 9,715 +0.02(+1.48%)
May 14, 2019 1.260 1.364 1.260 1.350 12,163 +0.08(+6.30%)
May 13, 2019 1.360 1.365 1.270 1.270 13,566 -0.10(-7.30%)
May 10, 2019 1.350 1.377 1.342 1.370 15,600 +0.01(+0.59%)
May 09, 2019 1.400 1.410 1.350 1.362 20,035 -0.06(-4.08%)
May 08, 2019 1.430 1.430 1.401 1.420 4,843 -0.01(-0.70%)
May 07, 2019 1.410 1.440 1.410 1.430 5,653 +0.00(+0.10%)
May 06, 2019 1.420 1.440 1.420 1.429 3,200 +0.01(+0.61%)
May 03, 2019 1.430 1.460 1.414 1.420 32,100 +0.01(+0.71%)
May 02, 2019 1.390 1.413 1.390 1.410 3,712 +0.01(+0.71%)
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.