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, 2020
1.090
1.100
1.040
1.100
13,130
+0.03(+2.80%)
May 28, 2020
1.030
1.080
1.010
1.070
54,871
+0.04(+3.88%)
May 27, 2020
1.030
1.050
1.000
1.030
127,800
-0.02(-1.90%)
May 26, 2020
1.110
1.110
1.030
1.050
14,500
+0.00(+0.00%)
May 25, 2020
1.080
1.100
1.050
1.050
17,377
-0.05(-4.55%)
May 22, 2020
1.140
1.150
1.100
1.100
18,457
-0.01(-0.90%)
May 21, 2020
1.150
1.190
1.080
1.110
27,563
-0.04(-3.48%)
May 20, 2020
1.160
1.160
1.120
1.150
43,801
+0.05(+4.55%)
May 19, 2020
1.100
1.170
1.040
1.100
67,376
+0.10(+10.00%)
May 15, 2020
1.000
1.000
1.000
0
+0.05(+5.26%)
May 14, 2020
1.000
1.000
0.9400
0.9500
34,179
-0.05(-5.00%)
May 13, 2020
1.060
1.110
0.9400
1.000
95,649
-0.09(-8.26%)
May 12, 2020
1.130
1.150
1.090
1.090
2,400
-0.02(-1.80%)
May 11, 2020
1.140
1.140
1.070
1.110
32,383
+0.02(+1.83%)
May 08, 2020
1.130
1.140
1.080
1.090
45,700
-0.04(-3.54%)
May 07, 2020
1.130
1.130
1.100
1.130
50,675
+0.03(+2.73%)
May 06, 2020
1.130
1.130
1.100
1.100
4,500
-0.05(-4.35%)
May 05, 2020
1.180
1.180
1.130
1.150
2,427
-0.03(-2.54%)
May 04, 2020
1.130
1.180
1.130
1.180
4,513
+0.07(+6.31%)
May 01, 2020
1.140
1.150
1.110
1.110
2,200
-0.07(-5.93%)
Apr 30, 2020
1.120
1.210
1.120
1.180
52,000
+0.06(+5.36%)
Apr 29, 2020
1.130
1.160
1.120
1.120
10,679
+0.02(+1.82%)
Apr 28, 2020
1.140
1.140
1.100
1.100
6,722
-0.01(-0.90%)
Apr 27, 2020
1.130
1.140
1.000
1.110
17,158
+0.03(+2.78%)
Apr 24, 2020
1.110
1.150
1.080
1.080
6,537
-0.02(-1.82%)
Apr 23, 2020
1.120
1.130
0.9900
1.100
7,537
-0.03(-2.65%)
Apr 22, 2020
1.120
1.130
0.9500
1.130
22,620
+0.07(+6.60%)
Apr 21, 2020
0.9800
1.060
0.9500
1.060
14,385
+0.01(+0.95%)
Apr 20, 2020
0.9200
1.150
0.9200
1.050
67,263
-0.01(-0.94%)
Apr 17, 2020
1.060
1.060
1.060
1.060
30,129
+0.02(+1.92%)
Apr 16, 2020
1.040
1.040
1.040
25
+0.00(+0.00%)
Apr 15, 2020
1.080
1.080
1.040
1.040
23,043
-0.04(-3.70%)
Apr 14, 2020
1.120
1.120
1.000
1.080
37,330
-0.04(-3.57%)
Apr 13, 2020
1.000
1.150
0.9800
1.120
27,664
+0.12(+12.00%)
Apr 09, 2020
1.000
1.000
1.000
0
+0.00(+0.00%)
Apr 08, 2020
1.000
1.000
0.9900
1.000
11,450
+0.02(+2.04%)
Apr 07, 2020
1.000
1.000
0.9500
0.9800
12,805
-0.02(-2.00%)
Apr 06, 2020
0.9000
1.000
0.9000
1.000
25,354
+0.04(+4.17%)
Apr 03, 2020
0.9700
0.9700
0.9600
0.9600
4,000
-0.04(-4.00%)
Apr 02, 2020
1.110
1.110
0.9500
1.000
17,663
-0.11(-9.91%)
Apr 01, 2020
1.000
1.110
1.000
1.110
1,153
+0.04(+3.74%)
Mar 31, 2020
1.070
1.110
1.070
1.070
3,700
+0.12(+12.63%)
Mar 30, 2020
1.180
1.180
0.9500
0.9500
6,905
-0.16(-14.41%)
Mar 27, 2020
1.080
1.110
1.020
1.110
6,355
+0.03(+2.78%)
Mar 26, 2020
1.070
1.120
1.020
1.080
8,030
+0.01(+0.93%)
Mar 25, 2020
1.090
1.240
0.9500
1.070
19,252
+0.07(+7.00%)
Mar 24, 2020
1.150
1.340
1.000
1.000
10,700
+0.00(+0.00%)
Mar 23, 2020
1.290
1.290
0.9600
1.000
4,836
-0.07(-6.54%)
Mar 20, 2020
1.120
1.200
1.070
1.070
3,997
+0.06(+5.94%)
Mar 19, 2020
0.9500
1.130
0.8900
1.010
11,609
+0.06(+6.32%)
Mar 18, 2020
1.110
1.140
0.9500
0.9500
40,157
-0.32(-25.20%)
Mar 17, 2020
1.060
1.390
1.060
1.270
38,861
+0.32(+33.68%)
Mar 16, 2020
1.000
1.090
0.9500
0.9500
3,205
-0.22(-18.80%)
Mar 13, 2020
1.430
1.430
1.130
1.170
21,846
-0.02(-1.68%)
Mar 12, 2020
1.380
1.430
1.180
1.190
14,282
-0.26(-17.93%)
Mar 11, 2020
1.540
1.540
1.450
1.450
6,463
-0.07(-4.61%)
Mar 10, 2020
1.530
1.560
1.510
1.520
1,100
+0.03(+2.01%)
Mar 09, 2020
1.510
1.610
1.490
1.490
7,257
-0.18(-10.78%)
Mar 06, 2020
1.690
1.700
1.660
1.670
9,645
-0.01(-0.60%)
Mar 05, 2020
1.680
1.700
1.680
1.680
15,483
+0.00(+0.00%)
Mar 04, 2020
1.670
1.700
1.650
1.680
14,789
+0.01(+0.60%)
Mar 03, 2020
1.680
1.890
1.660
1.670
11,446
+0.02(+1.21%)
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
.