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 14, 2022 0.1995 0 -0.01(-5.00%)
Nov 11, 2022 0.1986 0.2199 0.1950 0.2100 751,274 +0.02(+9.49%)
Nov 10, 2022 0.2000 0.2026 0.1811 0.1918 545,993 -0.01(-3.03%)
Nov 09, 2022 0.1908 0.1996 0.1793 0.1978 226,734 +0.00(+2.54%)
Nov 08, 2022 0.1900 0.2061 0.1850 0.1929 258,279 -0.01(-6.40%)
Nov 07, 2022 0.2100 0.2142 0.1886 0.2061 111,633 +0.01(+3.10%)
Nov 04, 2022 0.1980 0.2127 0.1880 0.1999 817,679 +0.00(+1.11%)
Nov 03, 2022 0.2000 0.1999 0.1756 0.1977 860,871 +0.02(+11.57%)
Nov 02, 2022 0.2100 0.2475 0.1772 0.1772 488,779 -0.02(-10.32%)
Nov 01, 2022 0.2164 0.2200 0.1844 0.1976 433,987 -0.01(-3.61%)
Oct 31, 2022 0.2150 0.2200 0.2000 0.2050 756,305 -0.01(-3.67%)
Oct 28, 2022 0.1800 0.3427 0.1690 0.2128 8,337,654 +0.05(+27.81%)
Oct 27, 2022 0.1800 0.1800 0.1570 0.1665 1,370,339 -0.01(-7.50%)
Oct 26, 2022 0.1980 0.2249 0.1750 0.1800 1,759,782 -0.07(-27.42%)
Oct 25, 2022 0.2000 0.2480 0.2000 0.2480 1,085,285 +0.04(+20.98%)
Oct 24, 2022 0.2300 0.2293 0.1902 0.2050 348,185 -0.00(-1.44%)
Oct 21, 2022 0.2037 0.2270 0.1960 0.2080 923,883 -0.00(-0.95%)
Oct 20, 2022 0.2520 0.2520 0.1941 0.2100 857,391 -0.03(-12.50%)
Oct 19, 2022 0.3000 0.3077 0.2200 0.2400 1,237,113 -0.05(-17.24%)
Oct 18, 2022 0.2999 0.3472 0.2600 0.2900 2,174,540 -0.20(-40.82%)
Oct 17, 2022 0.5300 0.5300 0.4828 0.4900 36,651 -0.02(-4.65%)
Oct 14, 2022 0.5249 0.5318 0.5002 0.5139 91,560 -0.00(-0.10%)
Oct 13, 2022 0.5320 0.5320 0.5101 0.5144 103,492 -0.02(-3.47%)
Oct 12, 2022 0.5251 0.5665 0.5251 0.5329 26,074 -0.02(-2.86%)
Oct 11, 2022 0.5300 0.5570 0.5101 0.5486 14,031 +0.01(+2.68%)
Oct 10, 2022 0.5500 0.5600 0.5141 0.5343 28,587 -0.00(-0.78%)
Oct 07, 2022 0.5400 0.5692 0.5333 0.5385 63,599 -0.01(-2.14%)
Oct 06, 2022 0.5600 0.5700 0.5220 0.5503 111,085 -0.03(-5.09%)
Oct 05, 2022 0.5728 0.5798 0.5500 0.5798 53,991 +0.01(+0.94%)
Oct 04, 2022 0.5300 0.5900 0.5300 0.5744 136,094 +0.04(+8.38%)
Oct 03, 2022 0.4900 0.5310 0.4886 0.5300 92,956 +0.04(+7.16%)
Sep 30, 2022 0.4801 0.5119 0.4801 0.4946 19,048 +0.01(+3.04%)
Sep 29, 2022 0.5200 0.5249 0.4800 0.4800 40,922 -0.05(-8.59%)
Sep 28, 2022 0.4800 0.5300 0.4351 0.5251 131,299 +0.06(+11.96%)
Sep 27, 2022 0.4600 0.4799 0.4600 0.4690 105,418 +0.01(+1.96%)
Sep 26, 2022 0.4401 0.4668 0.4280 0.4600 146,686 +0.00(+0.00%)
Sep 23, 2022 0.4752 0.4752 0.4390 0.4600 85,279 -0.03(-6.10%)
Sep 22, 2022 0.5100 0.5100 0.4561 0.4899 114,165 -0.03(-5.81%)
Sep 21, 2022 0.5200 0.5399 0.4985 0.5201 63,249 -0.02(-3.67%)
Sep 20, 2022 0.5500 0.5800 0.5300 0.5399 49,125 -0.01(-1.39%)
Sep 19, 2022 0.5621 0.5621 0.5312 0.5475 46,224 -0.02(-3.90%)
Sep 16, 2022 0.5800 0.6270 0.5300 0.5697 167,771 -0.03(-5.52%)
Sep 15, 2022 0.5626 0.6337 0.5626 0.6030 295,448 +0.02(+3.97%)
Sep 14, 2022 0.5400 0.5949 0.5000 0.5800 291,355 +0.04(+7.43%)
Sep 13, 2022 0.5000 0.5450 0.4800 0.5399 1,599,331 +0.04(+7.98%)
Sep 12, 2022 0.4790 0.5040 0.4700 0.5000 802,354 +0.03(+5.62%)
Sep 09, 2022 0.4399 0.4799 0.4399 0.4734 305,848 +0.03(+7.59%)
Sep 08, 2022 0.4406 0.4600 0.4370 0.4400 86,672 -0.01(-1.15%)
Sep 07, 2022 0.4598 0.4598 0.4451 0.4451 325,511 -0.02(-5.04%)
Sep 06, 2022 0.4725 0.4789 0.4350 0.4687 239,311 +0.02(+4.16%)
Sep 02, 2022 0.4463 0.4550 0.4283 0.4500 178,011 +0.03(+7.14%)
Sep 01, 2022 0.4500 0.4676 0.4200 0.4200 170,573 -0.04(-8.08%)
Aug 31, 2022 0.4625 0.4799 0.4504 0.4569 66,871 +0.00(+0.20%)
Aug 30, 2022 0.4811 0.4980 0.4456 0.4560 346,329 -0.03(-6.13%)
Aug 29, 2022 0.5000 0.5039 0.4811 0.4858 164,458 +0.00(+0.68%)
Aug 26, 2022 0.4900 0.5029 0.4825 0.4825 42,174 -0.01(-1.13%)
Aug 25, 2022 0.4941 0.5050 0.4831 0.4880 209,773 +0.00(+0.16%)
Aug 24, 2022 0.4879 0.5095 0.4812 0.4872 194,329 +0.01(+1.50%)
Aug 23, 2022 0.5100 0.5199 0.4800 0.4800 213,811 -0.02(-3.13%)
Aug 22, 2022 0.5002 0.5099 0.4955 0.4955 98,536 -0.02(-4.56%)
Aug 19, 2022 0.5200 0.5201 0.5092 0.5192 67,239 -0.00(-0.15%)
Aug 18, 2022 0.5300 0.5300 0.5079 0.5200 137,668 +0.00(+0.74%)
Aug 17, 2022 0.5380 0.5380 0.4888 0.5162 200,136 +0.01(+1.22%)
Aug 16, 2022 0.5500 0.5500 0.5030 0.5100 236,529 -0.02(-3.13%)
Aug 15, 2022 0.5700 0.5700 0.5050 0.5265 435,993 -0.04(-7.37%)
Aug 12, 2022 0.6001 0.6001 0.5531 0.5684 421,603 -0.03(-5.28%)
Aug 11, 2022 0.6000 0.6097 0.5815 0.6001 233,195 +0.02(+2.58%)
Aug 10, 2022 0.5768 0.5900 0.5600 0.5850 144,899 +0.02(+4.46%)
Aug 09, 2022 0.5900 0.6047 0.5600 0.5600 277,209 -0.03(-4.92%)
Aug 08, 2022 0.6218 0.6323 0.5850 0.5890 409,846 -0.01(-1.83%)
Aug 05, 2022 0.6400 0.6400 0.5900 0.6000 167,706 -0.01(-2.36%)
Aug 04, 2022 0.6250 0.6500 0.6050 0.6145 162,260 -0.01(-1.70%)
Aug 03, 2022 0.6307 0.6313 0.6000 0.6251 160,759 +0.02(+3.32%)
Aug 02, 2022 0.6120 0.6200 0.5871 0.6050 120,258 -0.01(-2.32%)
Aug 01, 2022 0.6000 0.6500 0.5900 0.6194 132,722 +0.03(+4.35%)
Jul 29, 2022 0.6500 0.6561 0.5649 0.5936 398,299 -0.04(-6.52%)
Jul 28, 2022 0.6463 0.6463 0.6090 0.6350 93,726 +0.03(+5.82%)
Jul 27, 2022 0.6300 0.6451 0.6000 0.6001 83,211 -0.01(-0.83%)
Jul 26, 2022 0.6601 0.6725 0.5976 0.6051 126,882 -0.06(-9.69%)
Jul 25, 2022 0.6600 0.6768 0.6501 0.6700 45,770 +0.02(+3.01%)
Jul 22, 2022 0.6484 0.6726 0.6300 0.6504 132,758 -0.02(-2.61%)
Jul 21, 2022 0.6750 0.6752 0.6506 0.6678 63,489 +0.02(+2.74%)
Jul 20, 2022 0.6600 0.6710 0.6250 0.6500 119,409 -0.02(-3.13%)
Jul 19, 2022 0.6800 0.6825 0.6521 0.6710 74,327 +0.00(+0.15%)
Jul 18, 2022 0.6700 0.6825 0.6500 0.6700 113,117 +0.01(+2.26%)
Jul 15, 2022 0.6841 0.6850 0.6337 0.6552 121,241 -0.02(-2.41%)
Jul 14, 2022 0.6840 0.7199 0.6700 0.6714 117,038 -0.03(-4.11%)
Jul 13, 2022 0.7300 0.7500 0.6900 0.7002 95,636 -0.03(-4.11%)
Jul 12, 2022 0.7600 0.7700 0.7300 0.7302 42,586 -0.04(-4.93%)
Jul 11, 2022 0.8050 0.8050 0.7627 0.7681 34,964 -0.03(-3.19%)
Jul 08, 2022 0.7715 0.8000 0.7620 0.7934 55,583 +0.01(+1.72%)
Jul 07, 2022 0.7900 0.8000 0.7800 0.7800 331,991 -0.01(-0.98%)
Jul 06, 2022 0.7800 0.8000 0.7656 0.7877 95,341 +0.01(+0.96%)
Jul 05, 2022 0.8090 0.8100 0.7727 0.7802 47,047 -0.01(-1.23%)
Jul 01, 2022 0.8197 0.8197 0.7762 0.7899 19,565 -0.01(-1.26%)
Jun 30, 2022 0.7900 0.8172 0.7901 0.8000 36,359 -0.02(-2.44%)
Jun 29, 2022 0.8200 0.8250 0.7705 0.8200 87,533 +0.02(+2.50%)
Jun 28, 2022 0.8500 0.8500 0.8000 0.8000 110,369 -0.05(-5.87%)
Jun 27, 2022 0.8400 0.8745 0.8145 0.8499 67,203 -0.01(-0.93%)
Jun 24, 2022 0.8800 0.9200 0.8301 0.8579 307,537 -0.03(-3.06%)
Jun 23, 2022 0.9100 0.9100 0.8600 0.8850 120,612 -0.02(-2.20%)
Jun 22, 2022 0.8940 0.9049 0.8567 0.9049 80,760 -0.01(-0.55%)
Jun 21, 2022 0.8800 0.9100 0.8411 0.9099 92,584 +0.01(+1.10%)
Jun 17, 2022 0.8342 0.9034 0.8030 0.9000 286,705 +0.04(+4.65%)
Jun 16, 2022 0.9282 0.9282 0.8352 0.8600 264,792 -0.06(-6.42%)
Jun 15, 2022 0.8500 0.9190 0.8335 0.9190 58,878 +0.05(+5.63%)
Jun 14, 2022 0.8800 0.8816 0.8069 0.8700 112,894 -0.00(-0.34%)
Jun 13, 2022 0.9100 0.9100 0.8269 0.8730 159,360 -0.05(-5.10%)
Jun 10, 2022 0.9000 0.9200 0.8725 0.9199 116,913 -0.00(-0.29%)
Jun 09, 2022 0.9187 0.9300 0.8851 0.9226 72,067 -0.02(-2.59%)
Jun 08, 2022 0.9300 0.9571 0.9300 0.9471 88,631 -0.02(-2.15%)
Jun 07, 2022 0.9300 0.9679 0.9240 0.9679 78,945 +0.00(+0.11%)
Jun 06, 2022 0.9500 0.9700 0.9130 0.9668 144,834 +0.04(+3.96%)
Jun 03, 2022 0.9670 0.9670 0.9166 0.9300 185,846 -0.02(-2.11%)
Jun 02, 2022 0.8899 0.9800 0.8801 0.9500 215,793 +0.07(+7.60%)
Jun 01, 2022 0.8900 0.9385 0.8500 0.8829 152,789 +0.00(+0.10%)
May 31, 2022 0.9100 0.9417 0.8800 0.8820 93,316 -0.04(-4.39%)
May 27, 2022 0.9190 0.9700 0.8950 0.9225 201,204 -0.00(-0.40%)
May 26, 2022 0.9400 0.9550 0.8800 0.9262 130,222 -0.01(-1.47%)
May 25, 2022 0.9000 0.9499 0.9000 0.9400 76,532 +0.03(+3.75%)
May 24, 2022 0.9140 0.9725 0.9001 0.9060 140,606 +0.00(+0.00%)
May 23, 2022 0.9500 0.9800 0.9060 0.9060 100,152 -0.04(-4.35%)
May 20, 2022 0.9017 0.9472 0.8800 0.9472 136,680 +0.05(+5.46%)
May 19, 2022 0.8569 0.9135 0.8569 0.8982 133,218 +0.03(+2.98%)
May 18, 2022 0.9138 0.9197 0.8200 0.8722 92,440 -0.06(-6.22%)
May 17, 2022 0.8985 0.9476 0.8690 0.9300 86,769 +0.04(+3.91%)
May 16, 2022 0.8756 0.9405 0.8400 0.8950 182,526 +0.03(+3.49%)
May 13, 2022 0.8016 0.8760 0.8000 0.8648 151,080 +0.06(+7.14%)
May 12, 2022 0.7900 0.8488 0.7701 0.8072 222,999 +0.01(+0.64%)
May 11, 2022 0.8240 0.8886 0.7928 0.8021 172,778 -0.02(-1.93%)
May 10, 2022 0.8700 0.8700 0.8000 0.8179 204,581 -0.00(-0.28%)
May 09, 2022 0.8647 0.8667 0.8201 0.8202 277,166 -0.07(-7.68%)
May 06, 2022 0.9201 0.9445 0.8700 0.8884 267,154 -0.02(-1.73%)
May 05, 2022 0.9356 0.9364 0.8832 0.9040 422,430 -0.04(-4.38%)
May 04, 2022 0.8700 0.9513 0.8700 0.9454 309,136 +0.02(+1.80%)
May 03, 2022 0.9957 1.020 0.9000 0.9287 1,384,863 -0.08(-8.05%)
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.