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 (%)
Oct 31, 2022 0.2150 0.2200 0.2000 0.2050 756,305 -0.01(-3.67%)
Oct 28, 2022 0.1800 0.3427 0.1690 0.2128 8,337,654 +0.05(+27.81%)
Oct 27, 2022 0.1800 0.1800 0.1570 0.1665 1,370,339 -0.01(-7.50%)
Oct 26, 2022 0.1980 0.2249 0.1750 0.1800 1,759,782 -0.07(-27.42%)
Oct 25, 2022 0.2000 0.2480 0.2000 0.2480 1,085,285 +0.04(+20.98%)
Oct 24, 2022 0.2300 0.2293 0.1902 0.2050 348,185 -0.00(-1.44%)
Oct 21, 2022 0.2037 0.2270 0.1960 0.2080 923,883 -0.00(-0.95%)
Oct 20, 2022 0.2520 0.2520 0.1941 0.2100 857,391 -0.03(-12.50%)
Oct 19, 2022 0.3000 0.3077 0.2200 0.2400 1,237,113 -0.05(-17.24%)
Oct 18, 2022 0.2999 0.3472 0.2600 0.2900 2,174,540 -0.20(-40.82%)
Oct 17, 2022 0.5300 0.5300 0.4828 0.4900 36,651 -0.02(-4.65%)
Oct 14, 2022 0.5249 0.5318 0.5002 0.5139 91,560 -0.00(-0.10%)
Oct 13, 2022 0.5320 0.5320 0.5101 0.5144 103,492 -0.02(-3.47%)
Oct 12, 2022 0.5251 0.5665 0.5251 0.5329 26,074 -0.02(-2.86%)
Oct 11, 2022 0.5300 0.5570 0.5101 0.5486 14,031 +0.01(+2.68%)
Oct 10, 2022 0.5500 0.5600 0.5141 0.5343 28,587 -0.00(-0.78%)
Oct 07, 2022 0.5400 0.5692 0.5333 0.5385 63,599 -0.01(-2.14%)
Oct 06, 2022 0.5600 0.5700 0.5220 0.5503 111,085 -0.03(-5.09%)
Oct 05, 2022 0.5728 0.5798 0.5500 0.5798 53,991 +0.01(+0.94%)
Oct 04, 2022 0.5300 0.5900 0.5300 0.5744 136,094 +0.04(+8.38%)
Oct 03, 2022 0.4900 0.5310 0.4886 0.5300 92,956 +0.04(+7.16%)
Sep 30, 2022 0.4801 0.5119 0.4801 0.4946 19,048 +0.01(+3.04%)
Sep 29, 2022 0.5200 0.5249 0.4800 0.4800 40,922 -0.05(-8.59%)
Sep 28, 2022 0.4800 0.5300 0.4351 0.5251 131,299 +0.06(+11.96%)
Sep 27, 2022 0.4600 0.4799 0.4600 0.4690 105,418 +0.01(+1.96%)
Sep 26, 2022 0.4401 0.4668 0.4280 0.4600 146,686 +0.00(+0.00%)
Sep 23, 2022 0.4752 0.4752 0.4390 0.4600 85,279 -0.03(-6.10%)
Sep 22, 2022 0.5100 0.5100 0.4561 0.4899 114,165 -0.03(-5.81%)
Sep 21, 2022 0.5200 0.5399 0.4985 0.5201 63,249 -0.02(-3.67%)
Sep 20, 2022 0.5500 0.5800 0.5300 0.5399 49,125 -0.01(-1.39%)
Sep 19, 2022 0.5621 0.5621 0.5312 0.5475 46,224 -0.02(-3.90%)
Sep 16, 2022 0.5800 0.6270 0.5300 0.5697 167,771 -0.03(-5.52%)
Sep 15, 2022 0.5626 0.6337 0.5626 0.6030 295,448 +0.02(+3.97%)
Sep 14, 2022 0.5400 0.5949 0.5000 0.5800 291,355 +0.04(+7.43%)
Sep 13, 2022 0.5000 0.5450 0.4800 0.5399 1,599,331 +0.04(+7.98%)
Sep 12, 2022 0.4790 0.5040 0.4700 0.5000 802,354 +0.03(+5.62%)
Sep 09, 2022 0.4399 0.4799 0.4399 0.4734 305,848 +0.03(+7.59%)
Sep 08, 2022 0.4406 0.4600 0.4370 0.4400 86,672 -0.01(-1.15%)
Sep 07, 2022 0.4598 0.4598 0.4451 0.4451 325,511 -0.02(-5.04%)
Sep 06, 2022 0.4725 0.4789 0.4350 0.4687 239,311 +0.02(+4.16%)
Sep 02, 2022 0.4463 0.4550 0.4283 0.4500 178,011 +0.03(+7.14%)
Sep 01, 2022 0.4500 0.4676 0.4200 0.4200 170,573 -0.04(-8.08%)
Aug 31, 2022 0.4625 0.4799 0.4504 0.4569 66,871 +0.00(+0.20%)
Aug 30, 2022 0.4811 0.4980 0.4456 0.4560 346,329 -0.03(-6.13%)
Aug 29, 2022 0.5000 0.5039 0.4811 0.4858 164,458 +0.00(+0.68%)
Aug 26, 2022 0.4900 0.5029 0.4825 0.4825 42,174 -0.01(-1.13%)
Aug 25, 2022 0.4941 0.5050 0.4831 0.4880 209,773 +0.00(+0.16%)
Aug 24, 2022 0.4879 0.5095 0.4812 0.4872 194,329 +0.01(+1.50%)
Aug 23, 2022 0.5100 0.5199 0.4800 0.4800 213,811 -0.02(-3.13%)
Aug 22, 2022 0.5002 0.5099 0.4955 0.4955 98,536 -0.02(-4.56%)
Aug 19, 2022 0.5200 0.5201 0.5092 0.5192 67,239 -0.00(-0.15%)
Aug 18, 2022 0.5300 0.5300 0.5079 0.5200 137,668 +0.00(+0.74%)
Aug 17, 2022 0.5380 0.5380 0.4888 0.5162 200,136 +0.01(+1.22%)
Aug 16, 2022 0.5500 0.5500 0.5030 0.5100 236,529 -0.02(-3.13%)
Aug 15, 2022 0.5700 0.5700 0.5050 0.5265 435,993 -0.04(-7.37%)
Aug 12, 2022 0.6001 0.6001 0.5531 0.5684 421,603 -0.03(-5.28%)
Aug 11, 2022 0.6000 0.6097 0.5815 0.6001 233,195 +0.02(+2.58%)
Aug 10, 2022 0.5768 0.5900 0.5600 0.5850 144,899 +0.02(+4.46%)
Aug 09, 2022 0.5900 0.6047 0.5600 0.5600 277,209 -0.03(-4.92%)
Aug 08, 2022 0.6218 0.6323 0.5850 0.5890 409,846 -0.01(-1.83%)
Aug 05, 2022 0.6400 0.6400 0.5900 0.6000 167,706 -0.01(-2.36%)
Aug 04, 2022 0.6250 0.6500 0.6050 0.6145 162,260 -0.01(-1.70%)
Aug 03, 2022 0.6307 0.6313 0.6000 0.6251 160,759 +0.02(+3.32%)
Aug 02, 2022 0.6120 0.6200 0.5871 0.6050 120,258 -0.01(-2.32%)
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.