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
)
0.9200
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM 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:
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 31, 2016
1.400
1.430
1.400
1.430
22,508
+0.02(+1.42%)
May 26, 2016
4.500
1.410
1.410
1.410
383,100
+0.04(+2.92%)
May 25, 2016
1.540
1.540
1.370
1.370
9,027
-0.10(-6.80%)
May 24, 2016
1.670
1.670
1.470
1.470
8,150
-0.17(-10.37%)
May 20, 2016
4.800
1.640
1.640
1.640
21,800
+0.26(+18.84%)
May 19, 2016
1.380
1.380
1.380
1.380
1,000
-0.37(-21.14%)
May 18, 2016
1.640
1.800
1.570
1.750
54,164
+0.10(+6.06%)
May 17, 2016
1.320
1.650
1.300
1.650
22,161
+0.33(+25.00%)
May 16, 2016
1.260
1.320
1.260
1.320
6,500
+0.00(+0.00%)
May 13, 2016
1.290
1.320
1.250
1.320
3,000
+0.02(+1.54%)
May 12, 2016
1.300
1.310
1.300
1.300
7,557
+0.01(+0.78%)
May 11, 2016
1.350
1.350
1.290
1.290
5,000
-0.03(-2.27%)
May 09, 2016
0.4100
1.320
1.320
1.320
192,600
-0.06(-4.35%)
May 06, 2016
1.300
1.380
1.290
1.380
5,700
+0.06(+4.55%)
May 05, 2016
1.260
1.415
1.200
1.320
24,266
+0.09(+7.32%)
May 04, 2016
1.370
1.370
1.150
1.230
37,376
-0.14(-10.22%)
May 03, 2016
1.440
1.440
1.370
1.370
8,705
-0.03(-2.14%)
May 02, 2016
1.450
1.500
1.400
1.400
109,341
-0.04(-2.78%)
Apr 29, 2016
1.530
1.540
1.400
1.440
64,336
-0.01(-0.69%)
Apr 28, 2016
1.670
1.700
1.400
1.450
40,600
-0.22(-13.17%)
Apr 27, 2016
1.730
1.730
1.610
1.670
38,871
-0.08(-4.57%)
Apr 26, 2016
1.770
1.780
1.730
1.750
10,819
-0.04(-2.23%)
Apr 25, 2016
1.740
1.790
1.740
1.790
4,740
+0.05(+2.87%)
Apr 22, 2016
1.700
1.750
1.640
1.740
9,412
+0.04(+2.35%)
Apr 21, 2016
1.800
1.800
1.700
1.700
78,810
-0.05(-2.86%)
Apr 20, 2016
1.550
1.800
1.550
1.750
119,955
+0.15(+9.37%)
Apr 19, 2016
1.530
1.630
1.510
1.600
87,102
+0.02(+1.27%)
Apr 18, 2016
1.610
1.610
1.610
1.580
48,000
+0.06(+3.95%)
Apr 15, 2016
1.630
1.630
1.520
1.520
9,380
-0.10(-6.17%)
Apr 14, 2016
1.630
1.630
1.620
1.620
42,600
-0.02(-1.22%)
Apr 13, 2016
1.550
1.680
1.520
1.640
54,709
-0.08(-4.65%)
Apr 12, 2016
1.710
1.750
1.690
1.720
25,027
+0.01(+0.58%)
Apr 11, 2016
1.440
1.740
1.440
1.710
60,167
+0.25(+17.12%)
Apr 08, 2016
1.500
1.500
1.460
1.460
10,530
-0.04(-2.67%)
Apr 07, 2016
1.460
1.500
1.460
1.500
19,215
+0.05(+3.45%)
Apr 06, 2016
1.420
1.450
1.420
1.450
1,600
+0.03(+2.11%)
Apr 04, 2016
0.3600
1.420
1.420
1.420
13,800
+0.00(+0.00%)
Apr 01, 2016
1.420
1.460
1.420
1.420
22,300
+0.02(+1.43%)
Mar 31, 2016
1.270
1.400
1.240
1.400
42,000
+0.08(+6.06%)
Mar 30, 2016
1.380
1.400
1.300
1.320
4,249
-0.09(-6.38%)
Mar 29, 2016
1.410
1.410
1.410
1.410
2,000
+0.01(+0.71%)
Mar 28, 2016
1.400
1.400
1.400
1.400
200
-0.06(-4.11%)
Mar 24, 2016
0.3700
1.460
1.460
1.460
20,500
+0.06(+4.29%)
Mar 23, 2016
1.460
1.500
1.400
1.400
6,265
-0.14(-9.09%)
Mar 22, 2016
1.370
1.540
1.370
1.540
44,222
+0.17(+12.41%)
Mar 21, 2016
1.370
1.370
1.370
1.370
5,205
+0.00(+0.00%)
Mar 18, 2016
1.310
1.370
1.310
1.370
6,500
+0.06(+4.58%)
Mar 17, 2016
1.350
1.400
1.310
1.310
15,600
-0.03(-2.24%)
Mar 16, 2016
1.240
1.340
1.240
1.340
1,100
+0.05(+3.88%)
Mar 14, 2016
0.3500
1.290
1.290
1.290
47,400
+0.04(+3.20%)
Mar 11, 2016
1.220
1.250
1.220
1.250
9,500
+0.09(+7.76%)
Mar 10, 2016
1.100
1.160
1.100
1.160
15,965
-0.02(-1.69%)
Mar 09, 2016
1.180
1.180
1.110
1.180
45,300
+0.00(+0.00%)
Mar 08, 2016
1.200
1.240
1.150
1.180
12,028
+0.05(+4.42%)
Mar 07, 2016
1.180
1.180
1.110
1.130
12,457
-0.04(-3.42%)
Mar 04, 2016
1.050
1.170
1.050
1.170
17,742
+0.13(+12.50%)
Mar 03, 2016
1.050
1.070
1.040
1.040
8,140
+0.02(+1.96%)
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
.