Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Metals Inc (TSX: SMT )

0.9600 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 3, 2024 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 31, 2023 0.3850 0.3900 0.3850 0.3850 96,077 -0.01(-1.28%)
May 30, 2023 0.4000 0.4000 0.3900 0.3900 175,800 -0.01(-2.50%)
May 29, 2023 0.3900 0.4000 0.3900 0.4000 64,500 +0.01(+2.56%)
May 26, 2023 0.3850 0.4000 0.3850 0.3900 12,084 +0.02(+5.41%)
May 25, 2023 0.3750 0.3900 0.3700 0.3700 66,982 -0.03(-7.50%)
May 24, 2023 0.3700 0.4000 0.3700 0.4000 13,765 +0.01(+1.27%)
May 23, 2023 0.3750 0.4000 0.3750 0.3950 345,074 +0.01(+1.28%)
May 19, 2023 0.3900 0 +0.00(+0.00%)
May 18, 2023 0.3900 0.4000 0.3900 0.3900 46,789 +0.00(+0.00%)
May 17, 2023 0.4000 0.4000 0.3900 0.3900 223,543 +0.00(+0.00%)
May 16, 2023 0.3900 0.4000 0.3900 0.3900 12,126 +0.00(+0.00%)
May 15, 2023 0.3900 0.4000 0.3900 0.3900 176,500 +0.00(+0.00%)
May 12, 2023 0.3900 0.3900 0.3800 0.3900 69,090 +0.00(+0.00%)
May 11, 2023 0.3850 0.4000 0.3850 0.3900 63,700 +0.00(+0.00%)
May 10, 2023 0.3650 0.3900 0.3650 0.3900 9,020 +0.00(+0.00%)
May 09, 2023 0.3950 0.4000 0.3900 0.3900 18,229 +0.00(+0.00%)
May 08, 2023 0.4000 0.4000 0.3900 0.3900 41,880 +0.00(+0.00%)
May 05, 2023 0.3700 0.3950 0.3700 0.3900 66,000 +0.02(+5.41%)
May 04, 2023 0.3850 0.3850 0.3700 0.3700 25,000 -0.02(-3.90%)
May 03, 2023 0.3750 0.3950 0.3750 0.3850 21,400 +0.01(+1.32%)
May 02, 2023 0.3900 0.3950 0.3800 0.3800 71,659 -0.02(-3.80%)
May 01, 2023 0.3900 0.3950 0.3850 0.3950 232,040 +0.02(+3.95%)
Apr 28, 2023 0.3950 0.3950 0.3750 0.3800 98,520 -0.01(-2.56%)
Apr 27, 2023 0.4000 0.4000 0.3800 0.3900 38,665 +0.01(+1.96%)
Apr 26, 2023 0.3950 0.4000 0.3825 0.3825 18,122 -0.02(-4.38%)
Apr 25, 2023 0.4000 0.4000 0.3900 0.4000 97,500 +0.00(+0.00%)
Apr 24, 2023 0.3800 0.4000 0.3800 0.4000 81,198 +0.01(+2.56%)
Apr 21, 2023 0.3900 0.3900 0.3900 0.3900 78,462 +0.00(+0.00%)
Apr 20, 2023 0.3850 0.3900 0.3850 0.3900 8,053 -0.01(-1.27%)
Apr 19, 2023 0.3900 0.3950 0.3900 0.3950 1,000 +0.00(+0.00%)
Apr 18, 2023 0.4000 0.4025 0.3850 0.3950 38,765 -0.01(-1.25%)
Apr 17, 2023 0.4100 0.4100 0.3900 0.4000 52,440 +0.00(+0.00%)
Apr 14, 2023 0.4050 0.4100 0.3950 0.4000 149,850 +0.00(+0.00%)
Apr 13, 2023 0.4000 0.4100 0.3900 0.4000 171,565 +0.00(+0.00%)
Apr 12, 2023 0.3950 0.4000 0.3950 0.4000 26,210 +0.01(+1.27%)
Apr 11, 2023 0.4000 0.4000 0.3950 0.3950 158,150 +0.00(+0.00%)
Apr 10, 2023 0.4150 0.4150 0.3900 0.3950 117,500 -0.01(-1.25%)
Apr 06, 2023 0.4000 0 +0.01(+1.27%)
Apr 05, 2023 0.3900 0.4050 0.3800 0.3950 206,954 +0.00(+0.00%)
Apr 04, 2023 0.4050 0.4300 0.3950 0.3950 86,420 -0.01(-1.25%)
Apr 03, 2023 0.4000 0.4200 0.3750 0.4000 236,999 +0.00(+0.00%)
Mar 31, 2023 0.4100 0.4200 0.3950 0.4000 34,637 +0.00(+0.00%)
Mar 30, 2023 0.4250 0.4250 0.4250 0.4000 572,065 +0.03(+6.67%)
Mar 29, 2023 0.3800 0.3800 0.3650 0.3750 51,305 +0.00(+0.00%)
Mar 28, 2023 0.3800 0.3900 0.3750 0.3750 13,583 -0.01(-1.32%)
Mar 27, 2023 0.3800 0.4000 0.3800 0.3800 3,849 -0.02(-5.00%)
Mar 24, 2023 0.3750 0.4000 0.3600 0.4000 10,656 -0.01(-1.23%)
Mar 23, 2023 0.3900 0.4050 0.3900 0.4050 8,441 +0.02(+3.85%)
Mar 22, 2023 0.4150 0.4150 0.3750 0.3900 25,286 -0.03(-8.24%)
Mar 21, 2023 0.4250 0.4250 0.4000 0.4250 11,178 +0.02(+6.25%)
Mar 20, 2023 0.4100 0.4200 0.3850 0.4000 32,982 +0.02(+5.26%)
Mar 17, 2023 0.3800 0.4200 0.3800 0.3800 979,930 +0.01(+2.70%)
Mar 16, 2023 0.3900 0.4200 0.3700 0.3700 35,986 -0.03(-7.50%)
Mar 15, 2023 0.4350 0.4350 0.3750 0.4000 127,131 +0.00(+0.00%)
Mar 14, 2023 0.4900 0.4900 0.4000 0.4000 294,197 -0.09(-18.37%)
Mar 13, 2023 0.5200 0.5200 0.4650 0.4900 36,067 -0.01(-2.00%)
Mar 10, 2023 0.5300 0.5300 0.5000 0.5000 63,859 -0.03(-5.66%)
Mar 09, 2023 0.5300 0.5400 0.5300 0.5300 123,712 +0.00(+0.00%)
Mar 08, 2023 0.5300 0.5400 0.5300 0.5300 138,994 +0.02(+3.92%)
Mar 07, 2023 0.4900 0.5300 0.4900 0.5100 34,146 +0.01(+2.00%)
Mar 06, 2023 0.4900 0.5000 0.4850 0.5000 53,735 +0.01(+2.04%)
Mar 03, 2023 0.4700 0.4950 0.4700 0.4900 125,988 +0.02(+3.16%)
Mar 02, 2023 0.4750 0.4750 0.4750 0.4750 7,565 +0.01(+1.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.