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 (%)
Jun 30, 2021 3.000 3.030 2.990 3.010 133,122 +0.02(+0.67%)
Jun 29, 2021 3.000 3.020 2.960 2.990 242,406 -0.04(-1.32%)
Jun 28, 2021 3.120 3.130 2.900 3.030 1,058,328 -0.10(-3.19%)
Jun 25, 2021 3.270 3.270 3.120 3.130 267,836 -0.07(-2.19%)
Jun 24, 2021 3.220 3.220 3.150 3.200 179,506 +0.00(+0.00%)
Jun 23, 2021 3.180 3.245 3.133 3.200 187,527 +0.04(+1.27%)
Jun 22, 2021 3.150 3.200 3.100 3.160 242,930 +0.01(+0.32%)
Jun 21, 2021 3.070 3.200 3.070 3.150 393,695 +0.08(+2.61%)
Jun 18, 2021 3.200 3.200 3.070 3.070 595,223 -0.05(-1.60%)
Jun 17, 2021 3.280 3.330 3.080 3.120 1,054,954 -0.22(-6.59%)
Jun 16, 2021 3.350 3.370 3.250 3.340 310,470 +0.04(+1.21%)
Jun 15, 2021 3.340 3.340 3.250 3.300 316,874 -0.03(-0.90%)
Jun 14, 2021 3.300 3.390 3.300 3.330 289,072 +0.01(+0.30%)
Jun 11, 2021 3.250 3.350 3.250 3.320 233,770 +0.07(+2.15%)
Jun 10, 2021 3.300 3.320 3.250 3.250 469,383 -0.04(-1.22%)
Jun 09, 2021 3.320 3.350 3.250 3.290 604,715 -0.05(-1.50%)
Jun 08, 2021 3.440 3.440 3.280 3.340 491,849 -0.09(-2.62%)
Jun 07, 2021 3.530 3.610 3.395 3.430 720,207 -0.17(-4.72%)
Jun 04, 2021 3.390 3.600 3.390 3.600 414,417 +0.25(+7.46%)
Jun 03, 2021 3.330 3.410 3.260 3.350 614,587 +0.00(+0.00%)
Jun 02, 2021 3.510 3.535 3.350 3.350 703,135 -0.15(-4.29%)
Jun 01, 2021 3.630 3.790 3.500 3.500 523,706 -0.11(-3.05%)
May 28, 2021 3.610 3.780 3.550 3.610 560,062 +0.04(+1.12%)
May 27, 2021 3.540 3.580 3.470 3.570 309,909 +0.05(+1.42%)
May 26, 2021 3.440 3.560 3.410 3.520 329,034 +0.12(+3.53%)
May 25, 2021 3.420 3.480 3.360 3.400 258,196 -0.02(-0.58%)
May 24, 2021 3.440 3.480 3.410 3.420 171,694 +0.01(+0.29%)
May 21, 2021 3.480 3.560 3.410 3.410 270,864 -0.01(-0.29%)
May 20, 2021 3.470 3.540 3.420 3.420 192,302 -0.05(-1.44%)
May 19, 2021 3.540 3.578 3.360 3.470 531,458 -0.16(-4.41%)
May 18, 2021 3.690 3.740 3.580 3.630 482,746 +0.02(+0.55%)
May 17, 2021 3.380 3.640 3.380 3.610 529,077 +0.23(+6.80%)
May 14, 2021 3.290 3.460 3.250 3.380 583,412 +0.15(+4.64%)
May 13, 2021 3.240 3.320 3.210 3.230 491,698 -0.03(-0.92%)
May 12, 2021 3.390 3.430 3.220 3.260 638,217 -0.11(-3.26%)
May 11, 2021 3.500 3.500 3.330 3.370 837,459 -0.06(-1.75%)
May 10, 2021 3.650 3.755 3.400 3.430 843,825 -0.26(-7.05%)
May 07, 2021 3.800 3.840 3.630 3.690 703,572 -0.16(-4.16%)
May 06, 2021 3.710 3.900 3.580 3.850 719,461 +0.18(+4.90%)
May 05, 2021 3.570 3.670 3.450 3.670 392,144 +0.20(+5.76%)
May 04, 2021 3.450 3.490 3.300 3.470 529,142 +0.04(+1.17%)
May 03, 2021 3.530 3.610 3.420 3.430 516,841 -0.13(-3.65%)
Apr 30, 2021 3.680 3.920 3.480 3.560 2,618,100 -0.12(-3.26%)
Apr 29, 2021 3.750 3.770 3.580 3.680 679,042 +0.00(+0.00%)
Apr 28, 2021 3.560 3.700 3.500 3.680 779,526 +0.11(+3.08%)
Apr 27, 2021 3.500 3.580 3.450 3.570 835,115 +0.15(+4.39%)
Apr 26, 2021 3.460 3.560 3.390 3.420 1,088,458 +0.05(+1.48%)
Apr 23, 2021 3.460 3.490 3.280 3.370 1,622,200 -0.04(-1.17%)
Apr 22, 2021 3.280 3.465 3.200 3.410 2,433,996 +0.18(+5.57%)
Apr 21, 2021 3.200 3.300 3.110 3.230 4,935,902 +0.41(+14.54%)
Apr 20, 2021 2.890 2.900 2.780 2.820 542,104 -0.08(-2.76%)
Apr 19, 2021 2.940 2.970 2.850 2.900 425,937 -0.07(-2.36%)
Apr 16, 2021 2.950 2.970 2.870 2.970 245,300 +0.01(+0.34%)
Apr 15, 2021 3.030 3.040 2.910 2.960 385,236 -0.02(-0.67%)
Apr 14, 2021 2.970 3.010 2.900 2.980 396,966 +0.13(+4.56%)
Apr 13, 2021 3.090 3.100 2.820 2.850 432,595 -0.15(-5.00%)
Apr 12, 2021 3.050 3.120 2.980 3.000 361,966 -0.09(-2.91%)
Apr 09, 2021 3.120 3.150 3.050 3.090 204,600 -0.04(-1.28%)
Apr 08, 2021 3.180 3.190 3.090 3.130 229,424 +0.03(+0.97%)
Apr 07, 2021 3.190 3.220 3.060 3.100 300,806 -0.14(-4.32%)
Apr 06, 2021 3.220 3.300 3.200 3.240 365,406 +0.02(+0.62%)
Apr 05, 2021 3.180 3.270 3.140 3.220 216,778 +0.06(+1.90%)
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.