Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Metals Inc (NY: SMTS )

N/A 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 30, 2021 1.420 1.450 1.340 1.400 383,235 -0.06(-4.11%)
Nov 29, 2021 1.470 1.510 1.360 1.460 808,327 -0.04(-2.67%)
Nov 26, 2021 1.370 1.690 1.320 1.500 2,263,289 +0.13(+9.49%)
Nov 24, 2021 1.330 1.399 1.300 1.370 425,008 +0.04(+3.01%)
Nov 23, 2021 1.280 1.350 1.280 1.330 532,388 +0.03(+2.31%)
Nov 22, 2021 1.360 1.360 1.300 1.300 533,046 -0.07(-5.11%)
Nov 19, 2021 1.390 1.450 1.360 1.370 670,031 -0.05(-3.52%)
Nov 18, 2021 1.540 1.460 1.415 1.420 687,975 -0.10(-6.58%)
Nov 17, 2021 1.560 1.590 1.470 1.520 1,167,156 -0.06(-3.80%)
Nov 16, 2021 1.630 1.660 1.560 1.580 411,816 -0.05(-3.07%)
Nov 15, 2021 1.660 1.690 1.590 1.630 436,152 -0.04(-2.40%)
Nov 12, 2021 1.580 1.690 1.580 1.670 585,442 +0.03(+1.83%)
Nov 11, 2021 1.560 1.650 1.560 1.640 543,270 +0.07(+4.46%)
Nov 10, 2021 1.560 1.570 902,061 -0.04(-2.48%)
Nov 09, 2021 1.680 1.680 1.560 1.610 1,327,668 -0.07(-4.17%)
Nov 08, 2021 1.790 1.810 1.665 1.680 2,088,354 -0.11(-6.15%)
Nov 05, 2021 1.760 1.860 1.750 1.790 788,694 -0.02(-1.10%)
Nov 04, 2021 1.870 1.910 1.670 1.810 2,807,177 -0.07(-3.72%)
Nov 03, 2021 1.930 1.980 1.820 1.880 1,029,781 -0.08(-4.08%)
Nov 02, 2021 1.980 2.000 1.890 1.960 689,804 -0.04(-2.00%)
Nov 01, 2021 2.050 2.030 1.970 2.000 424,473 -0.03(-1.48%)
Oct 29, 2021 2.070 2.100 1.990 2.030 572,753 -0.07(-3.33%)
Oct 28, 2021 2.050 2.150 2.040 2.100 598,603 +0.03(+1.45%)
Oct 27, 2021 2.170 2.190 2.045 2.070 711,674 -0.12(-5.48%)
Oct 26, 2021 2.130 2.230 2.190 501,492 +0.04(+1.86%)
Oct 25, 2021 2.110 2.220 2.080 2.150 374,004 +0.04(+1.90%)
Oct 22, 2021 2.160 2.240 2.030 2.110 527,572 -0.06(-2.76%)
Oct 21, 2021 2.230 2.267 2.160 2.170 358,621 -0.09(-3.98%)
Oct 20, 2021 2.260 2.330 2.230 2.260 470,994 -0.03(-1.31%)
Oct 19, 2021 2.410 2.430 2.220 2.290 704,526 -0.11(-4.58%)
Oct 18, 2021 2.480 2.490 2.270 2.400 524,420 -0.05(-2.04%)
Oct 15, 2021 2.360 2.490 2.310 2.450 489,869 +0.14(+6.06%)
Oct 14, 2021 2.300 2.460 2.260 2.310 297,174 +0.01(+0.43%)
Oct 13, 2021 2.320 2.370 2.220 2.300 307,371 +0.00(+0.00%)
Oct 12, 2021 2.410 2.440 2.260 2.300 329,626 -0.13(-5.35%)
Oct 11, 2021 2.370 2.470 2.350 2.430 220,921 +0.07(+2.97%)
Oct 08, 2021 2.490 2.550 2.345 2.360 573,164 -0.10(-4.07%)
Oct 07, 2021 2.290 2.490 2.220 2.460 928,530 +0.18(+7.89%)
Oct 06, 2021 2.190 2.350 2.130 2.280 535,085 +0.03(+1.33%)
Oct 05, 2021 2.280 2.370 2.100 2.250 628,670 -0.12(-5.06%)
Oct 04, 2021 2.410 2.550 2.190 2.370 2,316,903 -0.07(-2.87%)
Oct 01, 2021 1.840 2.840 1.840 2.440 21,760,628 +0.64(+35.56%)
Sep 30, 2021 1.820 1.849 1.810 1.800 120,499 -0.03(-1.64%)
Sep 29, 2021 1.880 1.880 1.820 1.830 77,541 -0.05(-2.66%)
Sep 28, 2021 1.890 1.897 1.830 1.880 146,522 -0.02(-1.05%)
Sep 27, 2021 1.840 1.910 1.840 1.900 158,561 +0.06(+3.26%)
Sep 24, 2021 1.910 1.930 1.840 1.840 150,251 -0.10(-5.15%)
Sep 23, 2021 1.960 1.960 1.900 1.940 171,830 -0.02(-1.02%)
Sep 22, 2021 1.870 1.985 1.850 1.960 352,916 +0.13(+7.10%)
Sep 21, 2021 1.790 1.890 1.790 1.830 131,201 +0.02(+1.10%)
Sep 20, 2021 1.730 1.830 1.700 1.810 646,337 -0.03(-1.63%)
Sep 17, 2021 1.910 1.920 1.800 1.840 968,246 -0.09(-4.66%)
Sep 16, 2021 2.000 2.000 1.920 1.930 306,983 -0.07(-3.50%)
Sep 15, 2021 2.010 2.050 1.960 2.000 290,529 +0.00(+0.00%)
Sep 14, 2021 2.090 2.090 2.000 2.000 192,500 -0.05(-2.44%)
Sep 13, 2021 2.090 2.100 2.020 2.050 387,831 -0.04(-1.91%)
Sep 10, 2021 2.190 2.230 2.070 2.090 399,655 -0.08(-3.69%)
Sep 09, 2021 2.160 2.190 2.100 2.170 245,803 +0.00(+0.00%)
Sep 08, 2021 2.170 2.170 2.050 2.170 181,415 +0.00(+0.00%)
Sep 07, 2021 2.110 2.190 2.100 2.170 161,690 +0.04(+1.88%)
Sep 03, 2021 2.150 2.190 2.130 2.130 398,394 -0.01(-0.47%)
Sep 02, 2021 2.210 2.210 2.140 2.140 238,003 -0.07(-3.17%)
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.