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, 2019 1.430 1.485 1.420 1.450 40,544 +0.03(+2.11%)
Apr 29, 2019 1.350 1.430 1.350 1.420 25,869 +0.05(+3.65%)
Apr 26, 2019 1.350 1.420 1.350 1.370 21,600 -0.03(-2.14%)
Apr 25, 2019 1.420 1.420 1.400 1.400 6,176 -0.03(-2.10%)
Apr 24, 2019 1.450 1.450 1.430 1.430 13,320 -0.03(-2.05%)
Apr 23, 2019 1.490 1.490 1.460 1.460 5,416 -0.03(-2.01%)
Apr 22, 2019 1.530 1.530 1.480 1.490 9,216 -0.04(-2.61%)
Apr 18, 2019 1.530 1.550 1.490 1.530 23,700 +0.01(+0.50%)
Apr 17, 2019 1.500 1.540 1.480 1.522 24,868 -0.01(-0.50%)
Apr 16, 2019 1.510 1.530 1.490 1.530 5,885 +0.03(+2.02%)
Apr 15, 2019 1.550 1.550 1.488 1.500 11,822 +0.01(+0.65%)
Apr 12, 2019 1.540 1.543 1.480 1.490 23,400 -0.07(-4.49%)
Apr 11, 2019 1.550 1.560 1.530 1.560 3,624 +0.00(+0.01%)
Apr 10, 2019 1.570 1.570 1.551 1.560 7,389 -0.00(-0.01%)
Apr 09, 2019 1.560 1.560 1.530 1.560 16,646 +0.05(+3.31%)
Apr 08, 2019 1.500 1.529 1.500 1.510 15,519 -0.01(-0.66%)
Apr 05, 2019 1.570 1.570 1.520 1.520 22,100 -0.02(-1.30%)
Apr 04, 2019 1.590 1.600 1.510 1.540 14,067 -0.04(-2.53%)
Apr 03, 2019 1.600 1.600 1.570 1.580 25,609 -0.02(-1.26%)
Apr 02, 2019 1.600 1.630 1.600 1.600 27,615 -0.05(-3.03%)
Apr 01, 2019 1.620 1.660 1.617 1.650 18,104 +0.02(+0.96%)
Mar 29, 2019 1.620 1.640 1.610 1.634 16,600 +0.01(+0.88%)
Mar 28, 2019 1.590 1.630 1.590 1.620 13,800 +0.02(+1.25%)
Mar 27, 2019 1.600 1.650 1.590 1.600 9,795 -0.02(-1.23%)
Mar 26, 2019 1.590 1.620 1.590 1.620 6,358 +0.01(+0.62%)
Mar 25, 2019 1.580 1.620 1.580 1.610 2,664 +0.03(+1.89%)
Mar 22, 2019 1.570 1.610 1.570 1.580 19,400 -0.06(-3.65%)
Mar 21, 2019 1.640 1.655 1.620 1.640 13,343 +0.02(+1.41%)
Mar 20, 2019 1.600 1.620 1.590 1.617 37,006 +0.01(+0.45%)
Mar 19, 2019 1.580 1.690 1.580 1.610 25,794 -0.00(-0.17%)
Mar 18, 2019 1.650 1.650 1.610 1.613 7,330 -0.04(-2.26%)
Mar 15, 2019 1.620 1.650 1.606 1.650 18,000 +0.04(+2.48%)
Mar 14, 2019 1.600 1.630 1.600 1.610 7,138 -0.02(-1.23%)
Mar 13, 2019 1.620 1.640 1.570 1.630 38,027 +0.02(+1.24%)
Mar 12, 2019 1.600 1.610 1.550 1.610 52,539 -0.04(-2.42%)
Mar 11, 2019 1.670 1.670 1.550 1.650 61,070 +0.04(+2.48%)
Mar 08, 2019 1.650 1.690 1.610 1.610 52,800 -0.03(-1.83%)
Mar 07, 2019 1.650 1.650 1.610 1.640 40,870 -0.01(-0.61%)
Mar 06, 2019 1.660 1.700 1.640 1.650 29,681 -0.01(-0.69%)
Mar 05, 2019 1.700 1.700 1.650 1.661 25,983 -0.05(-2.84%)
Mar 04, 2019 1.730 1.750 1.690 1.710 236,969 -0.03(-1.72%)
Mar 01, 2019 1.730 1.750 1.720 1.740 16,800 +0.01(+0.58%)
Feb 28, 2019 1.749 1.749 1.730 1.730 16,877 -0.01(-0.57%)
Feb 27, 2019 1.750 1.750 1.733 1.740 54,898 -0.01(-0.57%)
Feb 26, 2019 1.740 1.750 1.711 1.750 193,190 +0.03(+1.74%)
Feb 25, 2019 1.710 1.750 1.698 1.720 202,616 +0.00(+0.00%)
Feb 22, 2019 1.710 1.720 1.690 1.720 61,500 +0.01(+0.58%)
Feb 21, 2019 1.700 1.710 1.700 1.710 7,955 +0.01(+0.59%)
Feb 20, 2019 1.710 1.710 1.700 1.700 60,420 -0.01(-0.58%)
Feb 19, 2019 1.780 1.784 1.710 1.710 32,043 -0.02(-1.16%)
Feb 15, 2019 1.760 1.760 1.720 1.730 10,000 -0.03(-1.70%)
Feb 14, 2019 1.720 1.780 1.720 1.760 9,871 +0.04(+2.32%)
Feb 13, 2019 1.750 1.811 1.710 1.720 18,149 +0.00(+0.01%)
Feb 12, 2019 1.700 1.741 1.700 1.720 31,929 +0.01(+0.58%)
Feb 11, 2019 1.710 1.730 1.706 1.710 36,946 -0.02(-1.16%)
Feb 08, 2019 1.710 1.730 1.700 1.730 10,600 +0.01(+0.58%)
Feb 07, 2019 1.780 1.780 1.670 1.720 12,427 -0.04(-2.27%)
Feb 06, 2019 1.761 1.831 1.740 1.760 28,578 -0.03(-1.68%)
Feb 05, 2019 1.800 1.810 1.774 1.790 22,461 -0.02(-1.10%)
Feb 04, 2019 1.750 1.811 1.730 1.810 41,200 +0.07(+4.02%)
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.