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 31, 2019 1.630 1.700 1.630 1.649 26,500 -0.00(-0.07%)
Dec 30, 2019 1.600 1.660 1.530 1.650 88,552 +0.05(+3.12%)
Dec 27, 2019 1.580 1.640 1.560 1.600 44,400 +0.05(+3.23%)
Dec 26, 2019 1.600 1.600 1.550 1.550 9,497 -0.05(-3.13%)
Dec 24, 2019 1.590 1.600 1.560 1.600 27,600 +0.01(+0.63%)
Dec 23, 2019 1.450 1.600 1.440 1.590 15,671 +0.14(+9.66%)
Dec 20, 2019 1.380 1.460 1.380 1.450 5,000 +0.03(+1.98%)
Dec 19, 2019 1.450 1.450 1.400 1.422 28,001 -0.04(-2.61%)
Dec 18, 2019 1.460 1.460 1.430 1.460 10,385 +0.00(+0.00%)
Dec 17, 2019 1.416 1.460 1.416 1.460 8,346 +0.03(+2.10%)
Dec 16, 2019 1.450 1.450 1.430 1.430 1,464 -0.02(-1.05%)
Dec 13, 2019 1.494 1.494 1.440 1.445 51,000 -0.04(-3.01%)
Dec 12, 2019 1.450 1.600 1.450 1.490 8,153 +0.03(+1.87%)
Dec 11, 2019 1.490 1.500 1.460 1.463 14,062 -0.02(-1.53%)
Dec 10, 2019 1.471 1.485 1.461 1.485 13,240 +0.02(+1.04%)
Dec 09, 2019 1.430 1.470 1.430 1.470 4,318 +0.05(+3.52%)
Dec 06, 2019 1.370 1.420 1.370 1.420 2,400 +0.03(+2.16%)
Dec 05, 2019 1.370 1.390 1.360 1.390 2,943 +0.03(+2.21%)
Dec 04, 2019 1.370 1.380 1.340 1.360 21,602 +0.01(+0.74%)
Dec 03, 2019 1.320 1.350 1.320 1.350 3,091 +0.00(+0.25%)
Dec 02, 2019 1.330 1.360 1.330 1.347 3,849 -0.02(-1.71%)
Nov 29, 2019 1.380 1.380 1.370 1.370 2,500 -0.01(-0.97%)
Nov 27, 2019 1.350 1.383 1.350 1.383 3,100 -0.01(-0.97%)
Nov 26, 2019 1.400 1.410 1.390 1.397 9,594 -0.00(-0.21%)
Nov 25, 2019 1.430 1.450 1.400 1.400 6,318 +0.00(+0.00%)
Nov 22, 2019 1.440 1.440 1.400 1.400 18,200 -0.04(-2.78%)
Nov 21, 2019 1.404 1.450 1.404 1.440 5,434 +0.04(+2.86%)
Nov 20, 2019 1.450 1.450 1.370 1.400 266,580 -0.03(-2.10%)
Nov 19, 2019 1.450 1.480 1.430 1.430 34,663 -0.02(-1.38%)
Nov 18, 2019 1.460 1.520 1.400 1.450 46,439 -0.02(-1.36%)
Nov 15, 2019 1.490 1.510 1.455 1.470 7,000 -0.02(-1.34%)
Nov 14, 2019 1.440 1.503 1.440 1.490 17,307 +0.14(+10.06%)
Nov 13, 2019 1.330 1.354 1.310 1.354 28,914 +0.02(+1.79%)
Nov 12, 2019 1.330 1.380 1.330 1.330 11,562 +0.01(+0.76%)
Nov 11, 2019 1.350 1.350 1.320 1.320 442 -0.01(-0.75%)
Nov 08, 2019 1.290 1.330 1.290 1.330 6,300 -0.00(-0.01%)
Nov 07, 2019 1.350 1.350 1.330 1.330 8,796 -0.02(-1.47%)
Nov 06, 2019 1.260 1.350 1.260 1.350 2,562 +0.02(+1.50%)
Nov 05, 2019 1.400 1.400 1.330 1.330 5,699 -0.06(-4.32%)
Nov 04, 2019 1.410 1.410 1.390 1.390 3,718 -0.01(-0.71%)
Nov 01, 2019 1.400 1.400 1.385 1.400 8,300 +0.00(+0.00%)
Oct 31, 2019 1.460 1.460 1.390 1.400 19,929 -0.03(-2.10%)
Oct 30, 2019 1.410 1.450 1.400 1.430 20,674 +0.02(+1.78%)
Oct 29, 2019 1.381 1.410 1.381 1.405 3,408 +0.02(+1.08%)
Oct 28, 2019 1.370 1.440 1.350 1.390 8,259 +0.00(+0.00%)
Oct 25, 2019 1.480 1.480 1.370 1.390 7,300 -0.07(-4.79%)
Oct 24, 2019 1.360 1.470 1.360 1.460 8,964 +0.10(+7.03%)
Oct 23, 2019 1.290 1.400 1.290 1.364 2,416 +0.06(+4.92%)
Oct 22, 2019 1.400 1.440 1.300 1.300 9,250 -0.11(-7.80%)
Oct 21, 2019 1.450 1.500 1.270 1.410 53,950 -0.02(-1.40%)
Oct 18, 2019 1.170 1.470 1.170 1.430 69,100 +0.27(+23.28%)
Oct 17, 2019 1.010 1.160 1.010 1.160 21,292 +0.14(+13.50%)
Oct 16, 2019 1.030 1.030 1.022 1.022 3,331 -0.01(-0.78%)
Oct 15, 2019 1.060 1.070 1.024 1.030 34,382 -0.01(-0.96%)
Oct 14, 2019 1.060 1.060 1.040 1.040 2,186 -0.02(-1.89%)
Oct 11, 2019 1.100 1.139 1.050 1.060 44,600 -0.07(-6.19%)
Oct 10, 2019 1.120 1.150 1.120 1.130 1,484 +0.02(+1.80%)
Oct 09, 2019 1.120 1.124 1.110 1.110 2,951 +0.00(+0.00%)
Oct 08, 2019 1.100 1.155 1.100 1.110 19,361 +0.02(+1.83%)
Oct 07, 2019 1.160 1.170 1.090 1.090 50,735 -0.08(-7.17%)
Oct 04, 2019 1.190 1.190 1.160 1.174 10,100 -0.01(-1.24%)
Oct 03, 2019 1.210 1.230 1.180 1.189 30,523 -0.01(-0.43%)
Oct 02, 2019 1.210 1.210 1.190 1.194 20,750 -0.01(-0.87%)
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.