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 (%)
May 29, 2020 0.8000 0.8050 0.7700 0.7964 42,600 +0.04(+4.79%)
May 28, 2020 0.7800 0.7959 0.7500 0.7600 32,960 +0.02(+2.70%)
May 27, 2020 0.7618 0.7750 0.7300 0.7400 51,048 -0.02(-2.63%)
May 26, 2020 0.7900 0.8110 0.7600 0.7600 35,227 -0.03(-3.80%)
May 22, 2020 0.8191 0.8200 0.7819 0.7900 34,900 +0.01(+1.27%)
May 21, 2020 0.8200 0.8500 0.7700 0.7801 36,533 -0.05(-6.24%)
May 20, 2020 0.8000 0.8500 0.7952 0.8320 26,968 +0.03(+4.00%)
May 19, 2020 0.7900 0.8300 0.7600 0.8000 58,498 -0.02(-2.44%)
May 18, 2020 0.7600 0.8800 0.7420 0.8200 33,717 +0.11(+15.49%)
May 15, 2020 0.6800 0.7200 0.6700 0.7100 25,500 +0.03(+4.61%)
May 14, 2020 0.8400 0.8400 0.6500 0.6787 68,504 -0.02(-3.04%)
May 13, 2020 0.8000 0.8100 0.7000 0.7000 42,381 -0.10(-12.07%)
May 12, 2020 0.8000 0.8259 0.7800 0.7961 17,956 +0.02(+2.06%)
May 11, 2020 0.8000 0.8000 0.7600 0.7800 24,434 +0.01(+0.67%)
May 08, 2020 0.8100 0.8100 0.7600 0.7748 23,500 -0.03(-4.17%)
May 07, 2020 0.7800 0.8098 0.7500 0.8085 9,403 +0.04(+5.00%)
May 06, 2020 0.8200 0.8200 0.7700 0.7700 4,435 -0.04(-4.79%)
May 05, 2020 0.8100 0.8100 0.8001 0.8087 6,690 -0.01(-0.88%)
May 04, 2020 0.8400 0.8400 0.7967 0.8159 6,991 +0.01(+1.28%)
May 01, 2020 0.7800 0.8300 0.7800 0.8056 14,000 +0.01(+1.60%)
Apr 30, 2020 0.8400 0.8500 0.7929 0.7929 61,012 -0.05(-5.61%)
Apr 29, 2020 0.8200 0.8400 0.8000 0.8400 24,747 +0.04(+5.00%)
Apr 28, 2020 0.8101 0.8101 0.7800 0.8000 12,582 +0.00(+0.00%)
Apr 27, 2020 0.8400 0.8400 0.7600 0.8000 32,020 +0.00(+0.00%)
Apr 24, 2020 0.8400 0.8400 0.8000 0.8000 10,100 -0.02(-2.44%)
Apr 23, 2020 0.7500 0.8200 0.7500 0.8200 15,817 +0.02(+2.49%)
Apr 22, 2020 0.7800 0.8001 0.6745 0.8001 27,295 +0.06(+8.12%)
Apr 21, 2020 0.7701 0.7701 0.6935 0.7400 5,422 -0.03(-4.38%)
Apr 20, 2020 0.7700 0.8000 0.7000 0.7739 52,144 +0.02(+2.95%)
Apr 17, 2020 0.7390 0.7600 0.7390 0.7517 5,200 +0.01(+1.58%)
Apr 16, 2020 0.7875 0.7875 0.7390 0.7400 6,573 -0.01(-1.33%)
Apr 15, 2020 0.7500 0.7800 0.7500 0.7500 14,737 -0.04(-5.06%)
Apr 14, 2020 0.8086 0.8086 0.7661 0.7900 46,023 +0.02(+2.58%)
Apr 13, 2020 0.7350 0.7800 0.7200 0.7701 18,492 +0.05(+6.96%)
Apr 09, 2020 0.7174 0.7405 0.7100 0.7200 56,700 +0.00(+0.01%)
Apr 08, 2020 0.7127 0.7299 0.7037 0.7199 20,799 -0.00(-0.01%)
Apr 07, 2020 0.8000 0.8000 0.7000 0.7200 17,144 +0.01(+0.74%)
Apr 06, 2020 0.7000 0.7250 0.7000 0.7147 27,515 +0.02(+3.58%)
Apr 03, 2020 0.7070 0.7300 0.6783 0.6900 6,200 -0.02(-2.38%)
Apr 02, 2020 0.7800 0.7800 0.7000 0.7068 8,822 -0.03(-3.65%)
Apr 01, 2020 0.7900 0.7900 0.7300 0.7336 12,400 -0.07(-8.29%)
Mar 31, 2020 0.7200 0.7999 0.7104 0.7999 12,597 +0.11(+15.93%)
Mar 30, 2020 0.7400 0.8100 0.6900 0.6900 25,901 -0.06(-8.46%)
Mar 27, 2020 0.7301 0.8000 0.7301 0.7538 23,200 +0.04(+5.72%)
Mar 26, 2020 0.6900 0.7882 0.6400 0.7130 29,500 +0.00(+0.38%)
Mar 25, 2020 0.8200 0.8200 0.7100 0.7103 43,340 -0.02(-3.39%)
Mar 24, 2020 0.7487 0.8050 0.7071 0.7352 14,451 +0.05(+7.99%)
Mar 23, 2020 0.7700 0.7700 0.6700 0.6808 9,603 -0.09(-11.58%)
Mar 20, 2020 0.7500 0.8400 0.7300 0.7700 19,100 +0.06(+8.45%)
Mar 19, 2020 0.6900 0.7500 0.6900 0.7100 6,946 +0.06(+9.11%)
Mar 18, 2020 0.9000 0.9552 0.5928 0.6507 113,265 -0.30(-31.88%)
Mar 17, 2020 0.6900 0.9800 0.6900 0.9552 44,376 +0.27(+38.43%)
Mar 16, 2020 0.4500 0.7500 0.4500 0.6900 41,629 -0.17(-19.77%)
Mar 13, 2020 1.360 1.360 0.8400 0.8600 45,100 +0.01(+1.18%)
Mar 12, 2020 1.030 1.030 0.8500 0.8500 100,016 -0.22(-20.56%)
Mar 11, 2020 1.130 1.139 1.060 1.070 76,970 -0.04(-3.60%)
Mar 10, 2020 1.110 1.156 1.100 1.110 43,859 -0.00(-0.01%)
Mar 09, 2020 1.170 1.177 1.110 1.110 23,732 -0.14(-11.19%)
Mar 06, 2020 1.279 1.279 1.240 1.250 22,700 -0.01(-0.65%)
Mar 05, 2020 1.250 1.260 1.250 1.258 6,471 +0.01(+0.66%)
Mar 04, 2020 1.220 1.280 1.220 1.250 37,606 +0.00(+0.00%)
Mar 03, 2020 1.270 1.450 1.250 1.250 31,730 +0.00(+0.00%)
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.