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 Madre Gold and Silver Ltd (OP: SMDRF )

0.3490 UNCHANGED
Streaming Delayed Price Updated: 12:50 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.3490 0.3490 0.3490 0.3490 5,000 -0.01(-2.76%)
Dec 23, 2024 0.3589 0.3589 0.3589 0.3589 525 +0.01(+3.52%)
Dec 20, 2024 0.3180 0.3521 0.3180 0.3467 8,125 -0.06(-13.86%)
Dec 19, 2024 0.3501 0.4025 0.3501 0.4025 50,000 +0.04(+11.81%)
Dec 18, 2024 0.3630 0.3630 0.3600 0.3600 4,650 +0.01(+1.90%)
Dec 17, 2024 0.3608 0.3608 0.3533 0.3533 6,264 +0.00(+0.00%)
Dec 16, 2024 0.3533 0.3533 0.3533 0.3533 1,000 +0.00(+0.00%)
Dec 13, 2024 0.3364 0.3600 0.3291 0.3533 5,854 -0.01(-1.48%)
Dec 12, 2024 0.3600 0.3600 0.3462 0.3586 6,110 -0.00(-0.39%)
Dec 11, 2024 0.3625 0.3675 0.3600 0.3600 11,925 -0.01(-1.56%)
Dec 10, 2024 0.3382 0.3754 0.3382 0.3657 47,505 +0.02(+6.25%)
Dec 09, 2024 0.3442 0.3442 0.3442 0.3442 125 +0.03(+8.04%)
Dec 06, 2024 0.3150 0.3186 0.3114 0.3186 11,011 -0.02(-6.05%)
Dec 05, 2024 0.2930 0.3391 0.2930 0.3391 24,772 +0.00(+0.38%)
Dec 04, 2024 0.3430 0.3505 0.3246 0.3378 7,800 +0.03(+10.14%)
Dec 03, 2024 0.3100 0.3100 0.3067 0.3067 750 -0.03(-9.23%)
Dec 02, 2024 0.3112 0.3379 0.3112 0.3379 17,050 +0.04(+12.60%)
Nov 27, 2024 0.3001 0 -0.02(-5.42%)
Nov 25, 2024 0.3173 0 -0.01(-2.13%)
Nov 22, 2024 0.3328 0.3328 0.3242 0.3242 9,560 +0.02(+8.07%)
Nov 21, 2024 0.3137 0.3137 0.3000 0.3000 857 -0.03(-7.69%)
Nov 20, 2024 0.3250 0.3250 0.3250 0.3250 18,226 -0.01(-3.33%)
Nov 19, 2024 0.3312 0.3362 0.3312 0.3362 17,002 -0.01(-3.64%)
Nov 18, 2024 0.3512 0.3512 0.3224 0.3489 30,783 +0.03(+8.19%)
Nov 15, 2024 0.3054 0.3306 0.3054 0.3225 33,902 -0.01(-1.86%)
Nov 14, 2024 0.3259 0.3409 0.3185 0.3286 31,359 +0.00(+1.11%)
Nov 13, 2024 0.3303 0.3355 0.3200 0.3250 93,400 -0.00(-0.37%)
Nov 12, 2024 0.3408 0.3408 0.3032 0.3262 25,910 -0.01(-2.01%)
Nov 11, 2024 0.3498 0.4000 0.3211 0.3329 325,970 -0.04(-10.03%)
Nov 08, 2024 0.3963 0.3963 0.3434 0.3700 9,025 +0.01(+1.93%)
Nov 07, 2024 0.3850 0.4000 0.3629 0.3630 23,100 -0.06(-14.10%)
Nov 06, 2024 0.3684 0.4226 0.3684 0.4226 32,725 +0.03(+8.36%)
Nov 05, 2024 0.3850 0.4082 0.3850 0.3900 2,822 -0.01(-3.27%)
Nov 04, 2024 0.4200 0.4200 0.3900 0.4032 6,428 -0.02(-4.00%)
Nov 01, 2024 0.4200 0.4231 0.3868 0.4200 138,900 -0.01(-1.64%)
Oct 31, 2024 0.4312 0.4330 0.4200 0.4270 101,891 -0.02(-4.64%)
Oct 30, 2024 0.4478 0.4478 0.4478 0.4478 22,500 +0.01(+1.77%)
Oct 29, 2024 0.4588 0.4600 0.4400 0.4400 12,710 +0.00(+0.39%)
Oct 28, 2024 0.4843 0.4843 0.4383 0.4383 29,034 -0.04(-8.73%)
Oct 25, 2024 0.4856 0.4856 0.4617 0.4802 43,500 +0.01(+2.17%)
Oct 24, 2024 0.4824 0.4961 0.4700 0.4700 39,720 +0.00(+0.00%)
Oct 23, 2024 0.4350 0.4700 0.4322 0.4700 56,445 +0.02(+3.96%)
Oct 22, 2024 0.4350 0.4600 0.4350 0.4521 36,009 +0.02(+3.93%)
Oct 21, 2024 0.4298 0.4400 0.3991 0.4350 86,275 -0.01(-2.29%)
Oct 18, 2024 0.4300 0.4452 0.4200 0.4452 109,750 +0.01(+3.06%)
Oct 17, 2024 0.4266 0.4320 0.4266 0.4320 12,045 -0.00(-0.80%)
Oct 16, 2024 0.4436 0.4501 0.4355 0.4355 29,100 -0.00(-0.11%)
Oct 15, 2024 0.4300 0.4494 0.4300 0.4360 8,825 +0.01(+1.40%)
Oct 14, 2024 0.4150 0.4300 0.4150 0.4300 2,000 +0.01(+1.92%)
Oct 11, 2024 0.4050 0.4219 0.4050 0.4219 1,800 -0.01(-1.88%)
Oct 10, 2024 0.4183 0.4300 0.4051 0.4300 34,500 +0.02(+4.88%)
Oct 09, 2024 0.4100 0.4100 0.4100 0.4100 21,500 -0.00(-0.27%)
Oct 08, 2024 0.4111 0.4227 0.4111 0.4111 7,450 -0.01(-2.12%)
Oct 07, 2024 0.4153 0.4514 0.4132 0.4200 33,095 -0.01(-2.33%)
Oct 04, 2024 0.4469 0.4469 0.4256 0.4300 45,794 -0.02(-4.76%)
Oct 03, 2024 0.4258 0.4515 0.4258 0.4515 1,600 +0.07(+18.82%)
Oct 02, 2024 0.4353 0.4353 0.3800 0.3800 41,150 -0.04(-9.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.