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, 2021 3.680 3.920 3.480 3.560 2,618,100 -0.12(-3.26%)
Apr 29, 2021 3.750 3.770 3.580 3.680 679,042 +0.00(+0.00%)
Apr 28, 2021 3.560 3.700 3.500 3.680 779,526 +0.11(+3.08%)
Apr 27, 2021 3.500 3.580 3.450 3.570 835,115 +0.15(+4.39%)
Apr 26, 2021 3.460 3.560 3.390 3.420 1,088,458 +0.05(+1.48%)
Apr 23, 2021 3.460 3.490 3.280 3.370 1,622,200 -0.04(-1.17%)
Apr 22, 2021 3.280 3.465 3.200 3.410 2,433,996 +0.18(+5.57%)
Apr 21, 2021 3.200 3.300 3.110 3.230 4,935,902 +0.41(+14.54%)
Apr 20, 2021 2.890 2.900 2.780 2.820 542,104 -0.08(-2.76%)
Apr 19, 2021 2.940 2.970 2.850 2.900 425,937 -0.07(-2.36%)
Apr 16, 2021 2.950 2.970 2.870 2.970 245,300 +0.01(+0.34%)
Apr 15, 2021 3.030 3.040 2.910 2.960 385,236 -0.02(-0.67%)
Apr 14, 2021 2.970 3.010 2.900 2.980 396,966 +0.13(+4.56%)
Apr 13, 2021 3.090 3.100 2.820 2.850 432,595 -0.15(-5.00%)
Apr 12, 2021 3.050 3.120 2.980 3.000 361,966 -0.09(-2.91%)
Apr 09, 2021 3.120 3.150 3.050 3.090 204,600 -0.04(-1.28%)
Apr 08, 2021 3.180 3.190 3.090 3.130 229,424 +0.03(+0.97%)
Apr 07, 2021 3.190 3.220 3.060 3.100 300,806 -0.14(-4.32%)
Apr 06, 2021 3.220 3.300 3.200 3.240 365,406 +0.02(+0.62%)
Apr 05, 2021 3.180 3.270 3.140 3.220 216,778 +0.06(+1.90%)
Apr 01, 2021 3.160 3.190 3.110 3.160 122,400 +0.01(+0.32%)
Mar 31, 2021 3.040 3.180 3.010 3.150 206,112 +0.15(+5.00%)
Mar 30, 2021 3.040 3.090 2.980 3.000 174,902 -0.04(-1.32%)
Mar 29, 2021 3.170 3.260 3.030 3.040 345,613 -0.19(-5.88%)
Mar 26, 2021 3.230 3.290 3.140 3.230 335,700 +0.09(+2.87%)
Mar 25, 2021 3.010 3.180 2.970 3.140 376,247 +0.08(+2.61%)
Mar 24, 2021 3.110 3.170 3.040 3.060 269,805 +0.00(+0.00%)
Mar 23, 2021 3.110 3.170 3.025 3.060 321,037 -0.07(-2.24%)
Mar 22, 2021 3.060 3.190 3.020 3.130 727,601 +0.11(+3.64%)
Mar 19, 2021 3.060 3.100 2.750 3.020 858,500 -0.02(-0.66%)
Mar 18, 2021 3.120 3.140 2.990 3.040 561,951 -0.08(-2.56%)
Mar 17, 2021 2.990 3.140 2.970 3.120 335,240 +0.10(+3.31%)
Mar 16, 2021 3.000 3.080 2.950 3.020 417,112 +0.02(+0.67%)
Mar 15, 2021 2.980 3.025 2.940 3.000 511,499 +0.07(+2.39%)
Mar 12, 2021 2.930 2.950 2.830 2.930 342,900 +0.00(+0.00%)
Mar 11, 2021 2.770 2.960 2.740 2.930 436,731 +0.19(+6.93%)
Mar 10, 2021 2.640 2.830 2.610 2.740 489,607 +0.14(+5.38%)
Mar 09, 2021 2.640 2.670 2.570 2.600 426,076 +0.00(+0.00%)
Mar 08, 2021 2.720 2.760 2.590 2.600 652,573 -0.06(-2.26%)
Mar 05, 2021 2.660 2.700 2.500 2.660 493,600 +0.02(+0.76%)
Mar 04, 2021 2.700 2.740 2.530 2.640 383,289 -0.05(-1.86%)
Mar 03, 2021 2.670 2.760 2.620 2.690 321,879 +0.00(+0.00%)
Mar 02, 2021 2.690 2.770 2.650 2.690 304,755 -0.03(-1.10%)
Mar 01, 2021 2.700 2.770 2.620 2.720 522,657 +0.07(+2.64%)
Feb 26, 2021 2.790 2.815 2.570 2.650 528,600 -0.16(-5.69%)
Feb 25, 2021 2.830 2.990 2.780 2.810 246,917 -0.07(-2.43%)
Feb 24, 2021 2.830 2.930 2.770 2.880 381,569 +0.07(+2.49%)
Feb 23, 2021 2.890 2.890 2.670 2.810 453,626 -0.14(-4.75%)
Feb 22, 2021 3.000 3.000 2.860 2.950 599,150 +0.13(+4.61%)
Feb 19, 2021 2.770 2.820 2.680 2.820 1,256,800 +0.07(+2.55%)
Feb 18, 2021 2.720 2.930 2.680 2.750 1,623,175 +0.03(+1.10%)
Feb 17, 2021 2.970 2.990 2.670 2.720 1,602,343 -0.25(-8.42%)
Feb 16, 2021 3.300 3.310 2.950 2.970 2,127,800 -0.33(-10.00%)
Feb 12, 2021 3.320 3.340 3.230 3.300 452,900 -0.04(-1.20%)
Feb 11, 2021 3.420 3.498 3.320 3.340 435,308 -0.03(-0.89%)
Feb 10, 2021 3.400 3.430 3.270 3.370 486,059 -0.02(-0.59%)
Feb 09, 2021 3.400 3.500 3.330 3.390 439,419 -0.03(-0.88%)
Feb 08, 2021 3.420 3.590 3.400 3.420 819,904 +0.02(+0.59%)
Feb 05, 2021 3.280 3.400 3.250 3.400 356,400 +0.12(+3.66%)
Feb 04, 2021 3.470 3.470 3.250 3.280 356,212 -0.13(-3.81%)
Feb 03, 2021 3.350 3.410 3.280 3.410 305,525 +0.05(+1.49%)
Feb 02, 2021 3.440 3.440 3.300 3.360 485,240 -0.08(-2.33%)
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.