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: 3:59 PM EDT, May 31, 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, 2021
4.400
4.420
4.250
4.250
22,065
-0.10(-2.30%)
May 28, 2021
4.380
4.570
4.300
4.350
190,040
+0.04(+0.93%)
May 27, 2021
4.250
4.320
4.190
4.310
61,691
+0.07(+1.65%)
May 26, 2021
4.160
4.310
4.160
4.240
50,271
+0.17(+4.18%)
May 25, 2021
4.280
4.280
4.060
4.070
86,400
-0.04(-0.97%)
May 21, 2021
4.110
4.110
4.110
0
-0.02(-0.48%)
May 20, 2021
4.210
4.260
4.130
4.130
39,774
-0.05(-1.20%)
May 19, 2021
4.300
4.300
4.090
4.180
90,410
-0.18(-4.13%)
May 18, 2021
4.370
4.490
4.320
4.360
109,452
+0.03(+0.69%)
May 17, 2021
4.100
4.390
4.100
4.330
96,343
+0.23(+5.61%)
May 14, 2021
3.950
4.170
3.930
4.100
64,887
+0.17(+4.33%)
May 13, 2021
3.940
4.030
3.910
3.930
78,760
-0.01(-0.25%)
May 12, 2021
4.090
4.130
3.910
3.940
77,834
-0.14(-3.43%)
May 11, 2021
4.250
4.260
4.030
4.080
104,804
-0.07(-1.69%)
May 10, 2021
4.480
4.520
4.120
4.150
132,710
-0.31(-6.95%)
May 07, 2021
4.710
4.710
4.430
4.460
111,323
-0.22(-4.70%)
May 06, 2021
4.510
4.740
4.360
4.680
95,153
+0.19(+4.23%)
May 05, 2021
4.310
4.500
4.280
4.490
69,511
+0.20(+4.66%)
May 04, 2021
4.290
4.290
4.050
4.290
259,836
+0.05(+1.18%)
May 03, 2021
4.300
4.410
4.200
4.240
204,617
-0.09(-2.08%)
Apr 30, 2021
4.480
4.830
4.280
4.330
395,138
-0.16(-3.56%)
Apr 29, 2021
4.570
4.610
4.420
4.490
148,036
+0.00(+0.00%)
Apr 28, 2021
4.390
4.550
4.340
4.490
86,809
+0.09(+2.05%)
Apr 27, 2021
4.260
4.430
4.260
4.400
102,989
+0.16(+3.77%)
Apr 26, 2021
4.230
4.410
4.220
4.240
159,220
+0.05(+1.19%)
Apr 23, 2021
4.270
4.350
4.100
4.190
94,978
-0.09(-2.10%)
Apr 22, 2021
4.080
4.320
4.020
4.280
126,640
+0.24(+5.94%)
Apr 21, 2021
4.000
4.150
3.950
4.040
149,690
+0.47(+13.17%)
Apr 20, 2021
3.620
3.630
3.500
3.570
59,779
-0.08(-2.19%)
Apr 19, 2021
3.760
3.760
3.560
3.650
101,590
-0.06(-1.62%)
Apr 16, 2021
3.700
3.740
3.610
3.710
47,563
-0.01(-0.27%)
Apr 15, 2021
3.820
3.820
3.660
3.720
101,710
+0.02(+0.54%)
Apr 14, 2021
3.670
3.760
3.670
3.700
45,125
+0.14(+3.93%)
Apr 13, 2021
3.810
3.900
3.550
3.560
73,752
-0.20(-5.32%)
Apr 12, 2021
3.920
3.920
3.750
3.760
106,966
-0.11(-2.84%)
Apr 09, 2021
3.990
3.990
3.800
3.870
78,479
-0.07(-1.78%)
Apr 08, 2021
4.030
4.030
3.890
3.940
67,980
+0.02(+0.51%)
Apr 07, 2021
4.040
4.050
3.880
3.920
120,196
-0.13(-3.21%)
Apr 06, 2021
4.010
4.140
4.010
4.050
110,563
+0.00(+0.00%)
Apr 05, 2021
3.980
4.080
3.960
4.050
64,442
+0.10(+2.53%)
Apr 01, 2021
3.950
3.950
3.950
0
+0.00(+0.00%)
Mar 31, 2021
3.780
3.990
3.780
3.950
89,757
+0.18(+4.77%)
Mar 30, 2021
3.800
3.890
3.770
3.770
49,751
-0.05(-1.31%)
Mar 29, 2021
4.090
4.100
3.820
3.820
106,750
-0.22(-5.45%)
Mar 26, 2021
4.050
4.120
3.960
4.040
75,226
+0.08(+2.02%)
Mar 25, 2021
3.830
4.010
3.750
3.960
102,660
+0.14(+3.66%)
Mar 24, 2021
3.850
3.980
3.820
3.820
81,680
-0.03(-0.78%)
Mar 23, 2021
3.920
3.970
3.800
3.850
59,666
-0.06(-1.53%)
Mar 22, 2021
3.830
3.990
3.760
3.910
120,846
+0.13(+3.44%)
Mar 19, 2021
3.820
3.840
3.450
3.780
336,379
-0.02(-0.53%)
Mar 18, 2021
3.880
3.900
3.750
3.800
85,489
-0.08(-2.06%)
Mar 17, 2021
3.720
3.890
3.710
3.880
49,319
+0.12(+3.19%)
Mar 16, 2021
3.800
3.830
3.690
3.760
35,141
+0.03(+0.80%)
Mar 15, 2021
3.660
3.770
3.660
3.730
55,990
+0.08(+2.19%)
Mar 12, 2021
3.620
3.690
3.550
3.650
98,500
-0.02(-0.54%)
Mar 11, 2021
3.480
3.720
3.450
3.670
113,793
+0.22(+6.38%)
Mar 10, 2021
3.280
3.630
3.280
3.450
183,659
+0.16(+4.86%)
Mar 09, 2021
3.370
3.380
3.270
3.290
68,201
-0.03(-0.90%)
Mar 08, 2021
3.390
3.500
3.290
3.320
301,115
-0.07(-2.06%)
Mar 05, 2021
3.330
3.420
3.170
3.390
121,675
+0.06(+1.80%)
Mar 04, 2021
3.390
3.450
3.200
3.330
173,533
-0.05(-1.48%)
Mar 03, 2021
3.410
3.490
3.310
3.380
134,591
-0.06(-1.74%)
Mar 02, 2021
3.400
3.500
3.340
3.440
103,021
+0.00(+0.00%)
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
.