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, 2018 2.780 2.780 2.580 2.780 55,230 +0.13(+4.91%)
Apr 27, 2018 2.690 2.722 2.580 2.650 33,295 +0.01(+0.38%)
Apr 26, 2018 2.560 2.650 2.560 2.640 8,018 +0.08(+3.13%)
Apr 25, 2018 2.590 2.590 2.510 2.560 39,224 -0.01(-0.39%)
Apr 24, 2018 2.770 2.770 2.550 2.570 35,571 -0.20(-7.22%)
Apr 23, 2018 2.890 2.890 2.550 2.770 56,865 +0.07(+2.59%)
Apr 20, 2018 2.650 2.700 2.590 2.700 10,855 +0.10(+3.85%)
Apr 19, 2018 2.690 2.690 2.591 2.600 42,399 -0.06(-2.26%)
Apr 18, 2018 2.800 2.800 2.595 2.660 60,413 -0.07(-2.56%)
Apr 17, 2018 2.740 2.740 2.590 2.730 109,664 +0.13(+5.00%)
Apr 16, 2018 2.780 2.780 2.580 2.600 61,016 +0.00(+0.00%)
Apr 13, 2018 2.600 2.600 2.550 2.600 63,444 +0.04(+1.56%)
Apr 12, 2018 2.680 2.680 2.550 2.560 30,220 -0.01(-0.39%)
Apr 11, 2018 2.780 2.780 2.560 2.570 81,208 -0.03(-1.15%)
Apr 10, 2018 2.680 2.680 2.570 2.600 66,564 +0.02(+0.78%)
Apr 09, 2018 2.620 2.622 2.570 2.580 38,504 +0.00(+0.00%)
Apr 06, 2018 2.660 2.660 2.570 2.580 54,784 +0.00(+0.00%)
Apr 05, 2018 2.550 2.636 2.550 2.580 43,692 +0.00(+0.00%)
Apr 04, 2018 2.620 2.621 2.550 2.580 126,177 -0.01(-0.39%)
Apr 03, 2018 2.650 2.700 2.580 2.590 48,007 -0.01(-0.38%)
Apr 02, 2018 2.600 2.676 2.550 2.600 96,989 +0.03(+1.17%)
Mar 29, 2018 2.570 2.570 2.570 0 -0.03(-1.15%)
Mar 28, 2018 2.620 2.620 2.550 2.600 12,486 +0.00(+0.00%)
Mar 27, 2018 2.600 2.621 2.560 2.600 11,318 +0.02(+0.62%)
Mar 26, 2018 2.670 2.670 2.550 2.584 61,482 -0.09(-3.22%)
Mar 23, 2018 2.710 2.710 2.610 2.670 34,598 +0.00(+0.00%)
Mar 22, 2018 2.690 2.690 2.610 2.670 36,057 +0.03(+1.14%)
Mar 21, 2018 2.790 2.790 2.610 2.640 69,418 -0.14(-5.04%)
Mar 20, 2018 2.720 2.780 2.590 2.780 70,469 +0.13(+4.91%)
Mar 19, 2018 2.730 2.730 2.600 2.650 71,961 +0.10(+3.92%)
Mar 16, 2018 3.000 3.000 2.550 2.550 408,818 -0.03(-1.16%)
Mar 15, 2018 2.340 2.800 2.310 2.580 356,215 +0.28(+12.17%)
Mar 14, 2018 2.500 2.500 2.300 2.300 12,700 +0.00(+0.00%)
Mar 13, 2018 2.290 2.300 2.290 2.300 6,229 -0.01(-0.22%)
Mar 12, 2018 2.260 2.305 2.260 2.305 318 +0.02(+0.66%)
Mar 09, 2018 2.300 2.300 2.290 2.290 550 -0.01(-0.43%)
Mar 08, 2018 2.320 2.320 2.300 2.300 1,858 +0.01(+0.44%)
Mar 07, 2018 2.300 2.320 2.270 2.290 7,070 +0.02(+0.88%)
Mar 05, 2018 2.270 2.270 2.270 1 -0.05(-2.16%)
Mar 02, 2018 2.330 2.415 2.300 2.320 6,793 +0.01(+0.43%)
Mar 01, 2018 2.320 2.400 2.300 2.310 20,561 -0.01(-0.43%)
Feb 28, 2018 2.370 2.370 2.320 2.320 10,400 -0.04(-1.81%)
Feb 27, 2018 2.370 2.370 2.340 2.363 8,850 +0.00(+0.12%)
Feb 26, 2018 2.370 2.370 2.310 2.360 17,500 -0.04(-1.67%)
Feb 23, 2018 2.410 2.460 2.400 2.400 1,522 +0.00(+0.00%)
Feb 22, 2018 2.440 2.440 2.390 2.400 2,800 -0.02(-0.83%)
Feb 21, 2018 2.450 2.484 2.420 2.420 44,579 -0.04(-1.63%)
Feb 20, 2018 2.470 2.470 2.460 2.460 900 +0.00(+0.00%)
Feb 16, 2018 2.460 2.460 2.460 0 -0.02(-0.81%)
Feb 15, 2018 2.510 2.530 2.480 2.480 6,650 -0.02(-0.80%)
Feb 14, 2018 2.390 2.500 2.390 2.500 4,000 +0.13(+5.49%)
Feb 13, 2018 2.410 2.410 2.370 2.370 1,000 -0.01(-0.42%)
Feb 12, 2018 2.450 2.450 2.380 2.380 2,324 +0.02(+0.85%)
Feb 09, 2018 2.450 2.450 2.265 2.360 9,600 -0.12(-4.84%)
Feb 08, 2018 2.480 2.480 2.480 615 +0.00(+0.00%)
Feb 07, 2018 2.490 2.540 2.450 2.480 7,700 -0.02(-0.80%)
Feb 06, 2018 2.390 2.500 2.390 2.500 6,300 +0.08(+3.31%)
Feb 05, 2018 2.500 2.500 2.420 7,800 -0.08(-3.20%)
Feb 02, 2018 2.485 2.503 2.480 2.500 12,317 -0.03(-1.19%)
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.