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 (%)
Sep 29, 2017 2.500 2.600 2.440 2.600 79,424 +0.16(+6.56%)
Sep 28, 2017 2.450 2.474 2.370 2.440 54,900 +0.01(+0.41%)
Sep 27, 2017 2.450 2.450 2.407 2.430 49,559 -0.04(-1.62%)
Sep 26, 2017 2.440 2.470 2.400 2.470 28,690 +0.04(+1.65%)
Sep 25, 2017 2.430 2.469 2.400 2.430 13,145 +0.00(+0.00%)
Sep 22, 2017 2.410 2.460 2.400 2.430 3,754 +0.03(+1.25%)
Sep 21, 2017 2.400 2.450 2.360 2.400 39,855 +0.00(+0.00%)
Sep 20, 2017 2.450 2.490 2.370 2.400 27,300 -0.01(-0.41%)
Sep 19, 2017 2.500 2.530 2.370 2.410 43,131 -0.07(-2.82%)
Sep 18, 2017 2.550 2.580 2.430 2.480 109,800 +0.01(+0.40%)
Sep 15, 2017 2.817 2.910 2.470 2.470 183,853 -0.38(-13.33%)
Sep 14, 2017 2.850 2.850 2.850 2.850 9,300 -0.05(-1.72%)
Sep 13, 2017 2.701 2.900 2.700 2.900 36,663 +0.00(+0.00%)
Sep 11, 2017 2.900 2.900 2.900 0 -0.01(-0.34%)
Sep 08, 2017 2.700 2.910 2.700 2.910 21,500 -0.04(-1.35%)
Sep 07, 2017 2.950 2.950 2.950 2.950 1,769 -0.00(-0.00%)
Sep 06, 2017 2.890 2.950 2.680 2.950 22,178 +0.06(+2.08%)
Sep 05, 2017 2.510 2.900 2.510 2.890 23,494 +0.04(+1.40%)
Sep 01, 2017 2.710 2.870 2.710 2.850 13,218 +0.14(+5.17%)
Aug 31, 2017 2.600 2.740 2.560 2.710 30,900 +0.13(+5.04%)
Aug 30, 2017 2.560 2.600 2.550 2.580 1,100 -0.03(-1.15%)
Aug 29, 2017 2.690 2.760 2.450 2.610 39,802 +0.01(+0.38%)
Aug 28, 2017 2.690 2.690 2.580 2.600 9,528 +0.01(+0.47%)
Aug 25, 2017 2.690 2.690 2.430 2.588 430 +0.12(+4.77%)
Aug 24, 2017 2.430 2.507 2.430 2.470 2,902 +0.03(+1.23%)
Aug 23, 2017 2.440 2.450 2.440 2.440 510 -0.01(-0.41%)
Aug 22, 2017 2.450 2.460 2.450 2.450 31,217 -0.01(-0.41%)
Aug 21, 2017 2.660 2.660 2.430 2.460 10,101 -0.07(-2.77%)
Aug 18, 2017 2.430 2.530 2.430 2.530 4,889 +0.08(+3.27%)
Aug 17, 2017 2.430 2.480 2.430 2.450 20,818 +0.02(+0.82%)
Aug 16, 2017 2.430 2.430 2.430 2.430 6,200 +0.03(+1.25%)
Aug 15, 2017 2.388 2.400 2.380 2.400 6,650 +0.03(+1.27%)
Aug 14, 2017 2.400 2.400 2.370 2.370 19,805 -0.03(-1.25%)
Aug 11, 2017 2.370 2.400 2.370 2.400 2,220 -0.02(-0.75%)
Aug 10, 2017 2.400 2.418 2.370 2.418 30,905 +0.05(+2.03%)
Aug 09, 2017 2.430 2.440 2.370 2.370 20,201 -0.02(-0.84%)
Aug 08, 2017 2.400 2.495 2.390 2.390 1,402 +0.04(+1.70%)
Aug 07, 2017 2.400 2.400 2.350 2.350 653 -0.03(-1.26%)
Aug 04, 2017 2.420 2.437 2.380 2.380 31,538 -0.12(-4.80%)
Aug 03, 2017 2.460 2.500 2.460 2.500 2,300 +0.04(+1.63%)
Aug 02, 2017 2.407 2.509 2.407 2.460 2,750 +0.05(+2.07%)
Aug 01, 2017 2.410 2.607 2.390 2.410 50,700 -0.04(-1.63%)
Jul 31, 2017 2.600 2.600 2.390 2.450 130,425 -0.16(-6.30%)
Jul 28, 2017 2.600 2.615 2.600 2.615 4,100 -0.03(-1.18%)
Jul 27, 2017 2.646 2.646 2.646 2.646 100 +0.05(+1.77%)
Jul 26, 2017 2.690 2.690 2.600 2.600 1,900 +0.00(+0.00%)
Jul 25, 2017 2.503 2.650 2.503 2.600 3,850 +0.15(+6.12%)
Jul 24, 2017 2.400 2.578 2.400 2.450 15,907 -0.15(-5.77%)
Jul 21, 2017 2.610 2.638 2.570 2.600 21,687 -0.01(-0.38%)
Jul 20, 2017 2.610 2.610 2.610 2.610 500 -0.09(-3.37%)
Jul 19, 2017 2.610 2.701 2.610 2.701 2,189 +0.09(+3.49%)
Jul 18, 2017 2.610 2.630 2.610 2.610 4,200 +0.00(+0.00%)
Jul 17, 2017 2.628 2.630 2.610 2.610 4,600 +0.01(+0.38%)
Jul 14, 2017 2.610 2.668 2.600 2.600 2,942 -0.15(-5.45%)
Jul 13, 2017 2.740 2.750 2.610 2.750 29,600 +0.03(+1.10%)
Jul 12, 2017 2.710 3.100 2.620 2.720 48,856 -0.06(-2.16%)
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.