Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sierra Metals Inc
(TSX:
SMT
)
0.8800
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
1.470
1.470
1.450
1.450
32,382
-0.02(-1.36%)
May 28, 2015
1.480
1.480
1.470
1.470
50,325
+0.00(+0.00%)
May 27, 2015
1.520
1.520
1.470
1.470
14,267
-0.08(-5.16%)
May 25, 2015
1.550
1.550
1.550
0
+0.03(+1.97%)
May 22, 2015
1.520
1.520
1.520
1.520
65,894
+0.00(+0.00%)
May 21, 2015
1.590
1.590
1.510
1.520
72,224
-0.07(-4.40%)
May 20, 2015
1.580
1.590
1.580
1.590
734
+0.01(+0.63%)
May 19, 2015
1.500
1.580
1.450
1.580
33,548
+0.08(+5.33%)
May 15, 2015
1.340
1.500
1.500
1.500
650,900
+0.00(+0.00%)
May 14, 2015
1.500
1.500
1.500
1.500
20,000
-0.01(-0.66%)
May 13, 2015
1.500
1.510
1.500
1.510
101,441
+0.01(+0.67%)
May 12, 2015
1.500
1.500
1.500
1.500
500
+0.02(+1.35%)
May 11, 2015
1.480
1.480
1.480
1.480
1,008
+0.00(+0.00%)
May 07, 2015
1.250
1.480
1.480
1.480
20
-0.10(-6.33%)
May 05, 2015
1.220
1.580
1.580
1.580
46,200
+0.01(+0.64%)
May 04, 2015
1.560
1.590
1.390
1.570
74,147
+0.08(+5.37%)
May 01, 2015
1.490
1.490
1.490
1.490
28,200
-0.01(-0.67%)
Apr 30, 2015
1.490
1.500
1.450
1.500
2,100,100
+0.04(+2.74%)
Apr 28, 2015
1.180
1.460
1.460
1.460
50
-0.09(-5.81%)
Apr 23, 2015
1.200
1.550
1.550
1.550
104,700
+0.05(+3.33%)
Apr 22, 2015
1.480
1.500
1.480
1.500
20,300
+0.00(+0.00%)
Apr 21, 2015
1.500
1.500
1.500
1.500
37,700
-0.05(-3.23%)
Apr 20, 2015
1.550
1.550
1.550
1.550
7,021
+0.05(+3.33%)
Apr 17, 2015
1.500
1.500
1.500
1.500
29,457
+0.00(+0.00%)
Apr 16, 2015
1.550
1.550
1.490
1.500
79,913
-0.03(-1.96%)
Apr 15, 2015
1.580
1.580
1.530
1.530
14,060
-0.07(-4.38%)
Apr 14, 2015
1.600
1.600
1.560
1.600
83,781
+0.00(+0.00%)
Apr 13, 2015
1.520
1.600
1.520
1.600
34,166
+0.07(+4.58%)
Apr 09, 2015
1.240
1.530
1.530
1.530
87
-0.01(-0.65%)
Apr 08, 2015
1.510
1.540
1.500
1.540
28,340
+0.05(+3.36%)
Apr 07, 2015
1.560
1.560
1.450
1.490
63,000
-0.07(-4.49%)
Apr 06, 2015
1.550
1.560
1.550
1.560
11,208
+0.02(+1.30%)
Apr 02, 2015
1.190
1.540
1.540
1.540
6,900
+0.00(+0.00%)
Apr 01, 2015
1.540
1.540
1.540
1.540
10,000
-0.03(-1.91%)
Mar 30, 2015
1.260
1.570
1.570
1.570
64
-0.03(-1.88%)
Mar 27, 2015
1.600
1.600
1.600
1.600
4,500
+0.00(+0.00%)
Mar 26, 2015
1.600
1.600
1.600
1.600
1,000
+0.00(+0.00%)
Mar 25, 2015
1.550
1.600
1.550
1.600
84,152
+0.15(+10.34%)
Mar 24, 2015
1.450
1.450
1.450
1.450
917
-0.10(-6.45%)
Mar 18, 2015
1.220
1.550
1.550
1.550
80
+0.00(+0.00%)
Mar 16, 2015
1.200
1.550
1.550
1.550
33
-0.01(-0.64%)
Mar 13, 2015
1.570
1.570
1.560
1.560
6,500
+0.01(+0.65%)
Mar 12, 2015
1.510
1.550
1.510
1.550
8,477
+0.06(+4.03%)
Mar 09, 2015
1.380
1.490
1.490
1.490
56,300
+0.02(+1.36%)
Mar 06, 2015
1.430
1.540
1.420
1.470
3,301
+0.00(+0.00%)
Mar 05, 2015
1.470
1.470
1.470
1.470
5,260
+0.03(+2.08%)
Mar 04, 2015
1.440
1.440
1.440
1.440
7,800
+0.01(+0.70%)
Mar 03, 2015
1.290
1.390
1.390
1.430
1,220
+0.04(+2.88%)
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
.