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 (%)
Feb 28, 2019 1.749 1.749 1.730 1.730 16,877 -0.01(-0.57%)
Feb 27, 2019 1.750 1.750 1.733 1.740 54,898 -0.01(-0.57%)
Feb 26, 2019 1.740 1.750 1.711 1.750 193,190 +0.03(+1.74%)
Feb 25, 2019 1.710 1.750 1.698 1.720 202,616 +0.00(+0.00%)
Feb 22, 2019 1.710 1.720 1.690 1.720 61,500 +0.01(+0.58%)
Feb 21, 2019 1.700 1.710 1.700 1.710 7,955 +0.01(+0.59%)
Feb 20, 2019 1.710 1.710 1.700 1.700 60,420 -0.01(-0.58%)
Feb 19, 2019 1.780 1.784 1.710 1.710 32,043 -0.02(-1.16%)
Feb 15, 2019 1.760 1.760 1.720 1.730 10,000 -0.03(-1.70%)
Feb 14, 2019 1.720 1.780 1.720 1.760 9,871 +0.04(+2.32%)
Feb 13, 2019 1.750 1.811 1.710 1.720 18,149 +0.00(+0.01%)
Feb 12, 2019 1.700 1.741 1.700 1.720 31,929 +0.01(+0.58%)
Feb 11, 2019 1.710 1.730 1.706 1.710 36,946 -0.02(-1.16%)
Feb 08, 2019 1.710 1.730 1.700 1.730 10,600 +0.01(+0.58%)
Feb 07, 2019 1.780 1.780 1.670 1.720 12,427 -0.04(-2.27%)
Feb 06, 2019 1.761 1.831 1.740 1.760 28,578 -0.03(-1.68%)
Feb 05, 2019 1.800 1.810 1.774 1.790 22,461 -0.02(-1.10%)
Feb 04, 2019 1.750 1.811 1.730 1.810 41,200 +0.07(+4.02%)
Feb 01, 2019 1.720 1.760 1.670 1.740 42,900 +0.02(+1.16%)
Jan 31, 2019 1.800 1.820 1.700 1.720 49,229 -0.10(-5.49%)
Jan 30, 2019 1.840 1.840 1.810 1.820 18,744 -0.00(-0.22%)
Jan 29, 2019 1.830 1.840 1.790 1.824 16,004 -0.01(-0.33%)
Jan 28, 2019 1.800 1.830 1.790 1.830 7,207 +0.10(+5.78%)
Jan 25, 2019 1.820 1.860 1.730 1.730 136,900 -0.10(-5.46%)
Jan 24, 2019 1.880 1.950 1.770 1.830 55,006 -0.02(-1.08%)
Jan 23, 2019 1.890 1.890 1.830 1.850 25,822 -0.07(-3.65%)
Jan 22, 2019 1.910 1.920 1.850 1.920 12,684 +0.06(+3.23%)
Jan 18, 2019 1.880 1.890 1.850 1.860 17,600 -0.07(-3.63%)
Jan 17, 2019 1.960 1.960 1.840 1.930 28,799 -0.01(-0.52%)
Jan 16, 2019 1.930 1.970 1.900 1.940 23,839 +0.01(+0.35%)
Jan 15, 2019 1.870 1.975 1.870 1.933 28,744 +0.06(+3.38%)
Jan 14, 2019 1.920 1.960 1.870 1.870 22,560 -0.08(-4.10%)
Jan 11, 2019 2.110 2.150 1.920 1.950 38,900 -0.16(-7.58%)
Jan 10, 2019 2.100 2.120 2.070 2.110 9,580 +0.01(+0.48%)
Jan 09, 2019 2.140 2.140 2.080 2.100 30,170 +0.01(+0.48%)
Jan 08, 2019 1.990 2.100 1.990 2.090 33,414 +0.12(+6.09%)
Jan 07, 2019 2.010 2.020 1.930 1.970 19,683 +0.05(+2.60%)
Jan 04, 2019 1.860 1.930 1.860 1.920 23,600 +0.07(+3.78%)
Jan 03, 2019 1.800 1.850 1.729 1.850 45,835 +0.07(+3.93%)
Jan 02, 2019 1.750 1.810 1.750 1.780 208,582 +0.02(+1.14%)
Dec 31, 2018 1.640 1.790 1.640 1.760 81,900 +0.03(+1.73%)
Dec 28, 2018 1.650 1.730 1.650 1.730 54,900 +0.06(+3.59%)
Dec 27, 2018 1.800 1.800 1.670 1.670 42,140 -0.13(-7.22%)
Dec 26, 2018 1.650 1.827 1.650 1.800 100,774 +0.15(+9.09%)
Dec 24, 2018 1.710 1.750 1.640 1.650 32,100 -0.11(-6.25%)
Dec 21, 2018 1.530 1.770 1.530 1.760 128,800 +0.10(+6.02%)
Dec 20, 2018 1.850 1.890 1.530 1.660 320,027 -0.23(-12.17%)
Dec 19, 2018 2.040 2.040 1.670 1.890 462,414 -0.16(-8.02%)
Dec 18, 2018 2.060 2.115 2.040 2.055 215,479 -0.01(-0.26%)
Dec 17, 2018 2.180 2.180 2.010 2.060 46,882 -0.12(-5.50%)
Dec 14, 2018 2.200 2.230 2.090 2.180 44,300 -0.03(-1.36%)
Dec 13, 2018 2.330 2.330 2.200 2.210 30,244 -0.11(-4.74%)
Dec 12, 2018 2.240 2.380 2.240 2.320 66,093 +0.02(+0.87%)
Dec 11, 2018 2.230 2.330 2.220 2.300 33,469 +0.05(+2.23%)
Dec 10, 2018 2.250 2.257 2.240 2.250 15,217 -0.00(-0.00%)
Dec 07, 2018 2.240 2.270 2.230 2.250 21,700 +0.01(+0.45%)
Dec 06, 2018 2.320 2.320 2.240 2.240 8,640 -0.07(-3.03%)
Dec 04, 2018 2.300 2.320 2.290 2.310 37,900 +0.02(+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.