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 (%)
Dec 29, 2017 2.480 2.480 2.480 0 +0.09(+3.77%)
Dec 28, 2017 2.390 2.390 2.350 2.390 3,998 +0.03(+1.27%)
Dec 27, 2017 2.340 2.370 2.340 2.360 1,300 +0.05(+2.12%)
Dec 26, 2017 2.310 2.320 2.308 2.311 3,600 -0.03(-1.24%)
Dec 22, 2017 2.340 2.350 2.340 2.340 1,700 +0.00(+0.00%)
Dec 21, 2017 2.326 2.349 2.326 2.340 16,499 +0.03(+1.30%)
Dec 20, 2017 2.318 2.350 2.270 2.310 11,850 +0.02(+0.87%)
Dec 19, 2017 2.210 2.310 2.210 2.290 30,962 +0.11(+5.05%)
Dec 18, 2017 2.190 2.200 2.130 2.180 18,542 -0.02(-0.91%)
Dec 15, 2017 2.270 2.280 2.180 2.200 35,099 -0.06(-2.65%)
Dec 14, 2017 2.285 2.285 2.200 2.260 12,786 +0.01(+0.44%)
Dec 13, 2017 2.261 2.270 2.250 2.250 18,900 +0.00(+0.00%)
Dec 12, 2017 2.260 2.289 2.250 2.250 12,359 -0.02(-0.99%)
Dec 11, 2017 2.290 2.290 2.270 2.272 19,264 -0.02(-0.76%)
Dec 08, 2017 2.310 2.340 2.290 2.290 18,328 +0.00(+0.00%)
Dec 07, 2017 2.290 2.300 2.270 2.290 14,700 +0.00(+0.00%)
Dec 06, 2017 2.370 2.370 2.220 2.290 46,766 -0.11(-4.58%)
Dec 05, 2017 2.370 2.400 2.319 2.400 13,262 +0.00(+0.00%)
Dec 04, 2017 2.370 2.400 2.270 2.400 74,939 +0.00(+0.00%)
Dec 01, 2017 2.340 2.459 2.340 2.400 54,015 +0.01(+0.25%)
Nov 30, 2017 2.490 2.490 2.390 2.394 3,813 -0.08(-3.08%)
Nov 29, 2017 2.410 2.530 2.390 2.470 5,734 +0.06(+2.56%)
Nov 28, 2017 2.380 2.420 2.360 2.408 2,600 -0.00(-0.07%)
Nov 27, 2017 2.400 2.410 2.400 2.410 952 +0.02(+0.91%)
Nov 24, 2017 2.360 2.400 2.360 2.388 2,500 -0.01(-0.49%)
Nov 22, 2017 2.410 2.415 2.395 2.400 6,000 +0.01(+0.42%)
Nov 20, 2017 2.390 2.390 2.390 0 -0.01(-0.41%)
Nov 17, 2017 2.400 2.420 2.400 2.400 15,800 -0.02(-0.83%)
Nov 16, 2017 2.450 2.450 2.410 2.420 14,100 -0.03(-1.22%)
Nov 15, 2017 2.520 2.520 2.410 2.450 7,800 -0.07(-2.78%)
Nov 14, 2017 2.650 2.650 2.470 2.520 18,171 -0.16(-5.97%)
Nov 13, 2017 2.730 2.730 2.680 2.680 12,216 -0.06(-2.19%)
Nov 10, 2017 2.680 2.790 2.680 2.740 20,087 +0.03(+1.11%)
Nov 09, 2017 2.660 2.840 2.640 2.710 125,186 +0.01(+0.41%)
Nov 08, 2017 2.630 2.700 2.630 2.699 400 +0.17(+6.51%)
Nov 07, 2017 2.620 2.620 2.530 2.534 13,260 -0.09(-3.28%)
Nov 06, 2017 2.470 2.649 2.470 2.620 24,288 +0.03(+1.16%)
Nov 03, 2017 2.530 2.600 2.490 2.590 7,470 +0.06(+2.38%)
Nov 01, 2017 2.530 2.530 2.530 0 +0.11(+4.54%)
Oct 31, 2017 2.430 2.430 2.400 2.420 23,800 -0.02(-0.82%)
Oct 30, 2017 2.440 2.420 2.440 4,100 +0.02(+0.83%)
Oct 27, 2017 2.410 2.440 2.370 2.420 35,950 +0.02(+0.83%)
Oct 26, 2017 2.540 2.540 2.400 2.400 11,720 -0.11(-4.38%)
Oct 25, 2017 2.450 2.510 2.420 2.510 19,181 +0.00(+0.00%)
Oct 24, 2017 2.450 2.510 2.410 2.510 11,900 +0.05(+2.03%)
Oct 23, 2017 2.480 2.480 2.420 2.460 2,686 -0.01(-0.40%)
Oct 20, 2017 2.470 2.470 2.430 2.470 7,946 -0.05(-1.98%)
Oct 19, 2017 2.570 2.580 2.470 2.520 35,958 -0.06(-2.33%)
Oct 18, 2017 2.570 2.580 2.470 2.580 9,800 +0.00(+0.00%)
Oct 17, 2017 2.570 2.580 2.500 2.580 10,692 +0.04(+1.57%)
Oct 16, 2017 2.540 2.540 2.540 2.540 100 +0.00(+0.00%)
Oct 13, 2017 2.540 2.544 2.510 2.540 8,253 -0.01(-0.39%)
Oct 12, 2017 2.545 2.550 2.530 2.550 800 +0.01(+0.39%)
Oct 11, 2017 2.590 2.590 2.540 2.540 926 -0.06(-2.31%)
Oct 10, 2017 2.580 2.600 2.580 2.600 17,066 +0.03(+1.17%)
Oct 09, 2017 2.550 2.570 2.550 2.570 2,000 +0.02(+0.78%)
Oct 06, 2017 2.550 2.550 2.510 2.550 19,389 -0.04(-1.54%)
Oct 05, 2017 2.600 2.630 2.510 2.590 84,506 -0.01(-0.38%)
Oct 04, 2017 2.550 2.630 2.550 2.600 40,306 +0.05(+1.96%)
Oct 03, 2017 2.600 2.600 2.540 2.550 72,400 -0.03(-1.16%)
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.