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 (%)
Aug 31, 2018 2.660 2.660 2.660 0 +0.01(+0.38%)
Aug 30, 2018 2.720 2.725 2.600 2.650 66,046 +0.02(+0.76%)
Aug 29, 2018 2.560 2.630 2.560 2.630 60,870 +0.06(+2.33%)
Aug 28, 2018 2.560 2.580 2.550 2.570 28,494 +0.01(+0.39%)
Aug 27, 2018 2.520 2.560 2.500 2.560 59,039 +0.06(+2.40%)
Aug 24, 2018 2.420 2.520 2.410 2.500 127,200 +0.05(+2.04%)
Aug 23, 2018 2.470 2.470 2.380 2.450 67,888 +0.05(+2.08%)
Aug 22, 2018 2.400 2.413 2.380 2.400 19,167 +0.04(+1.69%)
Aug 21, 2018 2.220 2.379 2.220 2.360 45,232 +0.09(+3.96%)
Aug 20, 2018 2.480 2.530 2.250 2.270 121,039 -0.20(-8.10%)
Aug 17, 2018 2.450 2.530 2.450 2.470 30,700 -0.01(-0.40%)
Aug 16, 2018 2.460 2.500 2.450 2.480 23,409 +0.01(+0.40%)
Aug 15, 2018 2.500 2.550 2.470 2.470 41,933 -0.04(-1.59%)
Aug 14, 2018 2.510 2.568 2.510 2.510 52,912 +0.01(+0.40%)
Aug 13, 2018 2.520 2.596 2.500 2.500 90,981 -0.02(-0.79%)
Aug 10, 2018 2.550 2.550 2.520 2.520 18,600 -0.02(-0.79%)
Aug 09, 2018 2.590 2.590 2.510 2.540 51,230 -0.02(-0.78%)
Aug 08, 2018 2.720 2.720 2.555 2.560 27,618 -0.16(-5.88%)
Aug 07, 2018 2.680 2.720 2.570 2.720 17,769 +0.07(+2.64%)
Aug 06, 2018 2.710 2.710 2.600 2.650 45,169 +0.05(+1.92%)
Aug 03, 2018 2.580 2.705 2.567 2.600 29,700 +0.02(+0.78%)
Aug 02, 2018 2.650 2.650 2.550 2.580 72,652 -0.07(-2.64%)
Aug 01, 2018 2.650 2.670 2.570 2.650 58,255 +0.00(+0.00%)
Jul 31, 2018 2.640 2.650 2.590 2.650 40,632 +0.02(+0.76%)
Jul 30, 2018 2.630 2.649 2.540 2.630 39,034 +0.03(+1.15%)
Jul 27, 2018 2.530 2.610 2.510 2.600 19,100 +0.05(+1.96%)
Jul 26, 2018 2.590 2.590 2.500 2.550 31,426 -0.01(-0.39%)
Jul 25, 2018 2.520 2.580 2.507 2.560 146,357 +0.03(+1.03%)
Jul 24, 2018 2.530 2.540 2.530 2.534 14,716 +0.00(+0.15%)
Jul 23, 2018 2.560 2.590 2.500 2.530 67,044 -0.13(-4.89%)
Jul 20, 2018 2.660 2.660 2.530 2.660 41,964 +0.11(+4.31%)
Jul 19, 2018 2.550 2.590 2.520 2.550 31,992 +0.00(+0.00%)
Jul 18, 2018 2.580 2.610 2.520 2.550 32,140 -0.01(-0.39%)
Jul 17, 2018 2.610 2.660 2.526 2.560 32,194 -0.01(-0.39%)
Jul 16, 2018 2.730 2.730 2.540 2.570 62,611 +0.00(+0.00%)
Jul 13, 2018 2.550 2.605 2.520 2.570 90,493 +0.01(+0.39%)
Jul 12, 2018 2.520 2.570 2.520 2.560 19,571 +0.03(+1.15%)
Jul 11, 2018 2.570 2.570 2.490 2.531 53,589 -0.04(-1.53%)
Jul 10, 2018 2.560 2.620 2.530 2.570 37,541 +0.01(+0.39%)
Jul 09, 2018 2.600 2.600 2.530 2.560 59,488 +0.01(+0.39%)
Jul 06, 2018 2.650 2.650 2.539 2.550 80,193 -0.10(-3.77%)
Jul 05, 2018 2.710 2.710 2.630 2.650 34,829 -0.01(-0.38%)
Jul 03, 2018 2.660 2.660 2.660 0 -0.02(-0.75%)
Jul 02, 2018 2.690 2.700 2.680 2.680 23,751 -0.01(-0.36%)
Jun 29, 2018 2.700 2.650 2.690 112,616 +0.01(+0.33%)
Jun 28, 2018 2.630 2.700 2.630 2.681 43,869 +0.03(+1.17%)
Jun 27, 2018 2.670 2.670 2.642 2.650 91,186 +0.00(+0.00%)
Jun 26, 2018 2.600 2.670 2.560 2.650 144,397 +0.06(+2.32%)
Jun 25, 2018 2.640 2.640 2.570 2.590 12,233 -0.02(-0.77%)
Jun 22, 2018 2.580 2.620 2.571 2.610 66,162 +0.02(+0.77%)
Jun 21, 2018 2.570 2.600 2.560 2.590 13,370 +0.00(+0.00%)
Jun 20, 2018 2.590 2.640 2.580 2.590 12,077 -0.02(-0.77%)
Jun 19, 2018 2.690 2.690 2.580 2.610 10,866 -0.06(-2.25%)
Jun 18, 2018 2.650 2.685 2.600 2.670 70,030 +0.02(+0.75%)
Jun 15, 2018 2.691 2.650 2.650 40,479 -0.03(-1.12%)
Jun 14, 2018 2.700 2.780 2.680 2.680 36,380 -0.10(-3.60%)
Jun 13, 2018 2.720 2.780 2.710 2.780 34,590 +0.03(+1.09%)
Jun 12, 2018 2.750 2.764 2.720 2.750 25,988 -0.00(-0.18%)
Jun 11, 2018 2.760 2.766 2.730 2.755 40,334 -0.00(-0.18%)
Jun 08, 2018 2.830 2.830 2.750 2.760 33,124 -0.07(-2.43%)
Jun 07, 2018 2.770 2.899 2.770 2.829 26,268 +0.07(+2.49%)
Jun 06, 2018 2.787 2.760 60,128 +0.09(+3.37%)
Jun 05, 2018 2.680 2.687 2.650 2.670 24,099 -0.01(-0.37%)
Jun 04, 2018 2.705 2.750 2.670 2.680 22,997 -0.04(-1.47%)
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.