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%)
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.