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 (%)
Jul 31, 2018 2.640 2.650 2.590 2.650 40,632 +0.02(+0.76%)
Jul 30, 2018 2.630 2.649 2.540 2.630 39,034 +0.03(+1.15%)
Jul 27, 2018 2.530 2.610 2.510 2.600 19,100 +0.05(+1.96%)
Jul 26, 2018 2.590 2.590 2.500 2.550 31,426 -0.01(-0.39%)
Jul 25, 2018 2.520 2.580 2.507 2.560 146,357 +0.03(+1.03%)
Jul 24, 2018 2.530 2.540 2.530 2.534 14,716 +0.00(+0.15%)
Jul 23, 2018 2.560 2.590 2.500 2.530 67,044 -0.13(-4.89%)
Jul 20, 2018 2.660 2.660 2.530 2.660 41,964 +0.11(+4.31%)
Jul 19, 2018 2.550 2.590 2.520 2.550 31,992 +0.00(+0.00%)
Jul 18, 2018 2.580 2.610 2.520 2.550 32,140 -0.01(-0.39%)
Jul 17, 2018 2.610 2.660 2.526 2.560 32,194 -0.01(-0.39%)
Jul 16, 2018 2.730 2.730 2.540 2.570 62,611 +0.00(+0.00%)
Jul 13, 2018 2.550 2.605 2.520 2.570 90,493 +0.01(+0.39%)
Jul 12, 2018 2.520 2.570 2.520 2.560 19,571 +0.03(+1.15%)
Jul 11, 2018 2.570 2.570 2.490 2.531 53,589 -0.04(-1.53%)
Jul 10, 2018 2.560 2.620 2.530 2.570 37,541 +0.01(+0.39%)
Jul 09, 2018 2.600 2.600 2.530 2.560 59,488 +0.01(+0.39%)
Jul 06, 2018 2.650 2.650 2.539 2.550 80,193 -0.10(-3.77%)
Jul 05, 2018 2.710 2.710 2.630 2.650 34,829 -0.01(-0.38%)
Jul 03, 2018 2.660 2.660 2.660 0 -0.02(-0.75%)
Jul 02, 2018 2.690 2.700 2.680 2.680 23,751 -0.01(-0.36%)
Jun 29, 2018 2.700 2.650 2.690 112,616 +0.01(+0.33%)
Jun 28, 2018 2.630 2.700 2.630 2.681 43,869 +0.03(+1.17%)
Jun 27, 2018 2.670 2.670 2.642 2.650 91,186 +0.00(+0.00%)
Jun 26, 2018 2.600 2.670 2.560 2.650 144,397 +0.06(+2.32%)
Jun 25, 2018 2.640 2.640 2.570 2.590 12,233 -0.02(-0.77%)
Jun 22, 2018 2.580 2.620 2.571 2.610 66,162 +0.02(+0.77%)
Jun 21, 2018 2.570 2.600 2.560 2.590 13,370 +0.00(+0.00%)
Jun 20, 2018 2.590 2.640 2.580 2.590 12,077 -0.02(-0.77%)
Jun 19, 2018 2.690 2.690 2.580 2.610 10,866 -0.06(-2.25%)
Jun 18, 2018 2.650 2.685 2.600 2.670 70,030 +0.02(+0.75%)
Jun 15, 2018 2.691 2.650 2.650 40,479 -0.03(-1.12%)
Jun 14, 2018 2.700 2.780 2.680 2.680 36,380 -0.10(-3.60%)
Jun 13, 2018 2.720 2.780 2.710 2.780 34,590 +0.03(+1.09%)
Jun 12, 2018 2.750 2.764 2.720 2.750 25,988 -0.00(-0.18%)
Jun 11, 2018 2.760 2.766 2.730 2.755 40,334 -0.00(-0.18%)
Jun 08, 2018 2.830 2.830 2.750 2.760 33,124 -0.07(-2.43%)
Jun 07, 2018 2.770 2.899 2.770 2.829 26,268 +0.07(+2.49%)
Jun 06, 2018 2.787 2.760 60,128 +0.09(+3.37%)
Jun 05, 2018 2.680 2.687 2.650 2.670 24,099 -0.01(-0.37%)
Jun 04, 2018 2.705 2.750 2.670 2.680 22,997 -0.04(-1.47%)
Jun 01, 2018 2.730 2.870 2.650 2.720 45,044 -0.06(-2.16%)
May 31, 2018 2.860 2.860 2.760 2.780 11,506 -0.03(-1.07%)
May 30, 2018 2.830 2.860 2.793 2.810 26,691 -0.02(-0.71%)
May 29, 2018 2.880 2.880 2.800 2.830 38,028 +0.01(+0.35%)
May 25, 2018 2.820 2.820 2.820 0 -0.02(-0.70%)
May 24, 2018 2.870 2.870 2.740 2.840 8,554 +0.12(+4.41%)
May 23, 2018 2.799 2.880 2.720 2.720 40,690 -0.04(-1.45%)
May 22, 2018 2.800 2.800 2.720 2.760 23,795 -0.01(-0.36%)
May 21, 2018 2.780 2.800 2.750 2.770 46,816 -0.03(-1.07%)
May 18, 2018 2.630 2.800 2.629 2.800 45,886 +0.17(+6.46%)
May 17, 2018 2.730 2.839 2.621 2.630 38,531 -0.12(-4.36%)
May 16, 2018 2.770 2.780 2.750 2.750 11,785 +0.00(+0.00%)
May 15, 2018 2.750 2.770 2.700 2.750 58,810 +0.00(+0.00%)
May 14, 2018 2.850 2.850 2.750 2.750 54,879 -0.05(-1.79%)
May 11, 2018 2.860 2.880 2.750 2.800 26,270 -0.04(-1.41%)
May 10, 2018 2.810 2.840 2.750 2.840 61,567 +0.08(+2.90%)
May 09, 2018 2.730 2.790 2.700 2.760 104,535 -0.01(-0.36%)
May 08, 2018 2.720 2.770 2.620 2.770 108,324 +0.08(+2.97%)
May 07, 2018 2.750 2.770 2.550 2.690 90,358 +0.09(+3.46%)
May 04, 2018 2.610 2.620 2.570 2.600 41,097 +0.04(+1.56%)
May 03, 2018 2.550 2.650 2.550 2.560 96,186 +0.01(+0.39%)
May 02, 2018 2.750 2.750 2.550 2.550 83,541 -0.21(-7.61%)
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.