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, 2020 1.450 1.450 1.309 1.370 60,900 -0.16(-10.46%)
Feb 27, 2020 1.510 1.540 1.460 1.530 27,578 -0.02(-1.29%)
Feb 26, 2020 1.580 1.580 1.530 1.550 37,179 -0.02(-1.27%)
Feb 25, 2020 1.670 1.700 1.570 1.570 3,009 -0.11(-6.46%)
Feb 24, 2020 1.760 1.760 1.678 1.678 13,052 -0.07(-3.82%)
Feb 21, 2020 1.670 1.755 1.670 1.745 25,400 +0.10(+5.76%)
Feb 20, 2020 1.620 1.650 1.620 1.650 3,836 +0.02(+1.23%)
Feb 19, 2020 1.630 1.650 1.630 1.630 17,225 +0.02(+1.36%)
Feb 18, 2020 1.550 1.622 1.550 1.608 20,634 +0.11(+7.21%)
Feb 14, 2020 1.509 1.524 1.500 1.500 3,600 +0.00(+0.00%)
Feb 13, 2020 1.570 1.600 1.500 1.500 44,181 -0.07(-4.46%)
Feb 12, 2020 1.550 1.570 1.550 1.570 745 +0.00(+0.00%)
Feb 11, 2020 1.590 1.590 1.560 1.570 5,485 -0.02(-1.26%)
Feb 10, 2020 1.590 1.597 1.590 1.590 5,021 +0.00(+0.00%)
Feb 07, 2020 1.590 1.633 1.590 1.590 9,200 -0.01(-0.63%)
Feb 06, 2020 1.650 1.650 1.600 1.600 1,523 -0.03(-2.13%)
Feb 05, 2020 1.730 1.730 1.635 1.635 5,098 -0.07(-3.83%)
Feb 04, 2020 1.620 1.710 1.620 1.700 9,911 +0.09(+5.59%)
Feb 03, 2020 1.630 1.647 1.601 1.610 1,713 +0.01(+0.63%)
Jan 31, 2020 1.590 1.620 1.590 1.600 8,100 -0.03(-1.86%)
Jan 30, 2020 1.689 1.700 1.620 1.630 10,826 -0.05(-2.95%)
Jan 29, 2020 1.700 1.700 1.680 1.680 7,401 -0.02(-1.18%)
Jan 28, 2020 1.650 1.700 1.590 1.700 31,252 +0.11(+6.92%)
Jan 27, 2020 1.600 1.670 1.590 1.590 15,507 -0.01(-0.63%)
Jan 24, 2020 1.650 1.650 1.600 1.600 22,300 -0.04(-2.44%)
Jan 23, 2020 1.620 1.670 1.620 1.640 8,311 +0.03(+1.86%)
Jan 22, 2020 1.690 1.720 1.600 1.610 20,771 +0.01(+0.63%)
Jan 21, 2020 1.680 1.680 1.600 1.600 12,520 -0.13(-7.51%)
Jan 17, 2020 1.720 1.730 1.700 1.730 2,400 +0.03(+1.76%)
Jan 16, 2020 1.670 1.730 1.670 1.700 11,524 +0.01(+0.59%)
Jan 15, 2020 1.710 1.710 1.670 1.690 14,934 -0.03(-1.74%)
Jan 14, 2020 1.710 1.720 1.696 1.720 16,242 +0.01(+0.58%)
Jan 13, 2020 1.750 1.750 1.710 1.710 11,759 -0.02(-1.16%)
Jan 10, 2020 1.710 1.770 1.690 1.730 13,000 +0.00(+0.00%)
Jan 09, 2020 1.800 1.850 1.710 1.730 49,399 -0.03(-1.98%)
Jan 08, 2020 1.790 1.790 1.707 1.765 33,775 +0.01(+0.86%)
Jan 07, 2020 1.880 1.880 1.680 1.750 27,417 -0.06(-3.31%)
Jan 06, 2020 1.790 1.830 1.780 1.810 34,260 +0.06(+3.43%)
Jan 03, 2020 1.730 1.900 1.730 1.750 24,600 -0.01(-0.57%)
Jan 02, 2020 1.700 1.800 1.690 1.760 40,495 +0.11(+6.74%)
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%)
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.