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 (%)
Nov 14, 2022 0.1995 0 -0.01(-5.00%)
Nov 11, 2022 0.1986 0.2199 0.1950 0.2100 751,274 +0.02(+9.49%)
Nov 10, 2022 0.2000 0.2026 0.1811 0.1918 545,993 -0.01(-3.03%)
Nov 09, 2022 0.1908 0.1996 0.1793 0.1978 226,734 +0.00(+2.54%)
Nov 08, 2022 0.1900 0.2061 0.1850 0.1929 258,279 -0.01(-6.40%)
Nov 07, 2022 0.2100 0.2142 0.1886 0.2061 111,633 +0.01(+3.10%)
Nov 04, 2022 0.1980 0.2127 0.1880 0.1999 817,679 +0.00(+1.11%)
Nov 03, 2022 0.2000 0.1999 0.1756 0.1977 860,871 +0.02(+11.57%)
Nov 02, 2022 0.2100 0.2475 0.1772 0.1772 488,779 -0.02(-10.32%)
Nov 01, 2022 0.2164 0.2200 0.1844 0.1976 433,987 -0.01(-3.61%)
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%)
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.