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 (%)
Jul 31, 2020 1.560 1.655 1.540 1.590 223,400 +0.03(+1.92%)
Jul 30, 2020 1.630 1.660 1.520 1.560 145,055 -0.07(-4.29%)
Jul 29, 2020 1.710 1.710 1.540 1.630 183,632 -0.07(-4.12%)
Jul 28, 2020 1.760 1.790 1.610 1.700 220,055 -0.06(-3.41%)
Jul 27, 2020 1.580 1.760 1.550 1.760 335,419 +0.25(+16.56%)
Jul 24, 2020 1.530 1.570 1.480 1.510 268,300 -0.02(-1.31%)
Jul 23, 2020 1.610 1.720 1.520 1.530 367,607 -0.08(-4.97%)
Jul 22, 2020 1.750 1.800 1.530 1.610 859,297 +0.01(+0.63%)
Jul 21, 2020 1.380 1.640 1.370 1.600 698,214 +0.29(+22.14%)
Jul 20, 2020 1.230 1.355 1.200 1.310 371,882 +0.07(+5.65%)
Jul 17, 2020 1.280 1.280 1.220 1.240 155,700 -0.02(-1.59%)
Jul 16, 2020 1.300 1.310 1.260 1.260 98,144 +0.02(+1.61%)
Jul 15, 2020 1.260 1.270 1.200 1.240 140,110 +0.00(+0.00%)
Jul 14, 2020 1.200 1.250 1.170 1.240 92,019 +0.03(+2.48%)
Jul 13, 2020 1.280 1.300 1.200 1.210 216,229 -0.04(-3.20%)
Jul 10, 2020 1.280 1.290 1.220 1.250 142,500 +0.03(+2.46%)
Jul 09, 2020 1.290 1.310 1.200 1.220 316,675 -0.03(-2.40%)
Jul 08, 2020 1.330 1.370 1.230 1.250 288,521 +0.00(+0.00%)
Jul 07, 2020 1.180 1.290 1.180 1.250 197,875 +0.06(+5.04%)
Jul 06, 2020 1.300 1.320 1.180 1.190 372,548 -0.08(-6.30%)
Jul 02, 2020 1.260 1.330 1.220 1.270 227,200 +0.02(+1.60%)
Jul 01, 2020 1.220 1.280 1.150 1.250 333,196 -0.02(-1.57%)
Jun 30, 2020 1.120 1.450 1.100 1.270 1,112,941 +0.17(+15.45%)
Jun 29, 2020 1.350 1.350 1.100 1.100 579,534 -0.19(-14.73%)
Jun 26, 2020 1.360 1.440 1.275 1.290 369,100 -0.09(-6.52%)
Jun 25, 2020 1.320 1.450 1.300 1.380 674,819 +0.06(+4.55%)
Jun 24, 2020 1.300 1.440 1.240 1.320 930,611 -0.12(-8.33%)
Jun 23, 2020 1.560 2.100 1.350 1.440 3,545,922 -0.26(-15.29%)
Jun 22, 2020 1.070 2.750 0.9900 1.700 31,108,130 +0.61(+55.96%)
Jun 19, 2020 0.7600 1.300 0.7600 1.090 5,147,200 +0.33(+43.80%)
Jun 18, 2020 0.7700 0.8059 0.7400 0.7580 243,535 +0.01(+1.11%)
Jun 17, 2020 0.7749 0.8059 0.7400 0.7497 174,447 -0.03(-3.40%)
Jun 16, 2020 0.8400 0.8400 0.7761 0.7761 85,087 -0.06(-6.77%)
Jun 15, 2020 0.9500 0.9500 0.7800 0.8325 58,138 -0.04(-4.03%)
Jun 12, 2020 0.9000 0.9000 0.8600 0.8675 27,200 +0.00(+0.21%)
Jun 11, 2020 0.9200 0.9200 0.8171 0.8657 98,256 -0.04(-4.87%)
Jun 10, 2020 0.9306 0.9700 0.8952 0.9100 153,020 +0.02(+2.09%)
Jun 09, 2020 0.9200 0.9200 0.8200 0.8914 97,390 -0.00(-0.11%)
Jun 08, 2020 0.8600 0.9001 0.8506 0.8924 106,404 +0.06(+7.00%)
Jun 05, 2020 0.8500 0.8500 0.8000 0.8340 118,100 +0.04(+5.57%)
Jun 04, 2020 0.8295 0.8295 0.7695 0.7900 49,928 +0.00(+0.00%)
Jun 03, 2020 0.8200 0.8217 0.7354 0.7900 127,641 -0.03(-3.38%)
Jun 02, 2020 0.8300 0.8500 0.8100 0.8176 35,989 -0.00(-0.05%)
Jun 01, 2020 0.8100 0.8387 0.8080 0.8180 40,258 +0.02(+2.71%)
May 29, 2020 0.8000 0.8050 0.7700 0.7964 42,600 +0.04(+4.79%)
May 28, 2020 0.7800 0.7959 0.7500 0.7600 32,960 +0.02(+2.70%)
May 27, 2020 0.7618 0.7750 0.7300 0.7400 51,048 -0.02(-2.63%)
May 26, 2020 0.7900 0.8110 0.7600 0.7600 35,227 -0.03(-3.80%)
May 22, 2020 0.8191 0.8200 0.7819 0.7900 34,900 +0.01(+1.27%)
May 21, 2020 0.8200 0.8500 0.7700 0.7801 36,533 -0.05(-6.24%)
May 20, 2020 0.8000 0.8500 0.7952 0.8320 26,968 +0.03(+4.00%)
May 19, 2020 0.7900 0.8300 0.7600 0.8000 58,498 -0.02(-2.44%)
May 18, 2020 0.7600 0.8800 0.7420 0.8200 33,717 +0.11(+15.49%)
May 15, 2020 0.6800 0.7200 0.6700 0.7100 25,500 +0.03(+4.61%)
May 14, 2020 0.8400 0.8400 0.6500 0.6787 68,504 -0.02(-3.04%)
May 13, 2020 0.8000 0.8100 0.7000 0.7000 42,381 -0.10(-12.07%)
May 12, 2020 0.8000 0.8259 0.7800 0.7961 17,956 +0.02(+2.06%)
May 11, 2020 0.8000 0.8000 0.7600 0.7800 24,434 +0.01(+0.67%)
May 08, 2020 0.8100 0.8100 0.7600 0.7748 23,500 -0.03(-4.17%)
May 07, 2020 0.7800 0.8098 0.7500 0.8085 9,403 +0.04(+5.00%)
May 06, 2020 0.8200 0.8200 0.7700 0.7700 4,435 -0.04(-4.79%)
May 05, 2020 0.8100 0.8100 0.8001 0.8087 6,690 -0.01(-0.88%)
May 04, 2020 0.8400 0.8400 0.7967 0.8159 6,991 +0.01(+1.28%)
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.