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, 2022
1.190
1.200
1.130
1.130
32,061
-0.08(-6.61%)
May 30, 2022
1.190
1.220
1.190
1.210
1,300
+0.04(+3.42%)
May 27, 2022
1.170
1.210
1.140
1.170
57,903
+0.01(+0.86%)
May 26, 2022
1.190
1.220
1.160
1.160
37,470
-0.03(-2.52%)
May 25, 2022
1.180
1.220
1.160
1.190
40,601
+0.01(+0.85%)
May 24, 2022
1.240
1.250
1.160
1.180
47,061
-0.01(-0.84%)
May 20, 2022
1.190
0
+0.05(+4.39%)
May 19, 2022
1.110
1.170
1.110
1.140
50,694
+0.04(+3.64%)
May 18, 2022
1.180
1.180
1.060
1.100
24,495
-0.06(-5.17%)
May 17, 2022
1.150
1.210
1.150
1.160
151,783
+0.01(+0.87%)
May 16, 2022
1.110
1.200
1.090
1.150
50,044
+0.05(+4.55%)
May 13, 2022
1.040
1.120
1.040
1.100
52,750
+0.07(+6.80%)
May 12, 2022
1.040
1.080
1.010
1.030
50,600
+0.00(+0.00%)
May 11, 2022
1.080
1.180
1.030
1.030
104,592
-0.03(-2.83%)
May 10, 2022
1.120
1.120
1.030
1.060
50,134
+0.00(+0.00%)
May 09, 2022
1.120
1.130
1.060
1.060
30,731
-0.09(-7.83%)
May 06, 2022
1.160
1.180
1.110
1.150
87,684
+0.00(+0.00%)
May 05, 2022
1.210
1.210
1.140
1.150
154,279
-0.07(-5.74%)
May 04, 2022
1.190
1.240
1.160
1.220
135,125
+0.04(+3.39%)
May 03, 2022
1.290
1.310
1.160
1.180
190,464
-0.12(-9.23%)
May 02, 2022
1.270
1.370
1.250
1.300
136,056
+0.01(+0.78%)
Apr 29, 2022
1.200
1.290
1.190
1.290
305,823
+0.09(+7.50%)
Apr 28, 2022
1.120
1.260
1.100
1.200
518,311
+0.07(+6.19%)
Apr 27, 2022
1.130
1.170
1.110
1.130
146,853
+0.01(+0.89%)
Apr 26, 2022
1.230
1.230
1.100
1.120
57,672
-0.01(-0.88%)
Apr 25, 2022
1.230
1.230
1.100
1.130
232,831
-0.11(-8.87%)
Apr 22, 2022
1.290
1.290
1.240
1.240
74,089
-0.03(-2.36%)
Apr 21, 2022
1.350
1.350
1.250
1.270
49,337
+0.00(+0.00%)
Apr 20, 2022
1.370
1.380
1.270
1.270
112,586
-0.08(-5.93%)
Apr 19, 2022
1.350
1.390
1.330
1.350
56,552
+0.00(+0.00%)
Apr 18, 2022
1.350
1.440
1.330
1.350
71,112
+0.04(+3.05%)
Apr 14, 2022
1.310
0
-0.05(-3.68%)
Apr 13, 2022
1.430
1.430
1.350
1.360
134,527
-0.02(-1.45%)
Apr 12, 2022
1.450
1.450
1.350
1.380
227,440
-0.01(-0.72%)
Apr 11, 2022
1.420
1.490
1.370
1.390
81,311
-0.02(-1.42%)
Apr 08, 2022
1.470
1.490
1.410
1.410
164,818
-0.04(-2.76%)
Apr 07, 2022
1.530
1.530
1.440
1.450
46,445
-0.04(-2.68%)
Apr 06, 2022
1.500
1.500
1.420
1.490
42,423
+0.03(+2.05%)
Apr 05, 2022
1.550
1.560
1.450
1.460
55,968
-0.07(-4.58%)
Apr 04, 2022
1.530
1.570
1.520
1.530
23,409
+0.01(+0.66%)
Apr 01, 2022
1.490
1.570
1.490
1.520
50,565
+0.03(+2.01%)
Mar 31, 2022
1.580
1.620
1.390
1.490
364,864
-0.08(-5.10%)
Mar 30, 2022
1.610
1.650
1.570
1.570
68,284
-0.03(-1.88%)
Mar 29, 2022
1.650
1.660
1.530
1.600
130,558
-0.08(-4.76%)
Mar 28, 2022
1.710
1.720
1.600
1.680
100,836
-0.01(-0.59%)
Mar 25, 2022
1.770
1.810
1.690
1.690
39,622
-0.09(-5.06%)
Mar 24, 2022
1.780
1.820
1.750
1.780
33,826
+0.02(+1.14%)
Mar 23, 2022
1.770
1.790
1.740
1.760
23,313
-0.01(-0.56%)
Mar 22, 2022
1.800
1.800
1.720
1.770
58,130
-0.02(-1.12%)
Mar 21, 2022
1.640
1.800
1.640
1.790
83,073
+0.16(+9.82%)
Mar 18, 2022
1.760
1.800
1.620
1.630
290,140
-0.06(-3.55%)
Mar 17, 2022
1.820
1.830
1.670
1.690
106,642
-0.02(-1.17%)
Mar 16, 2022
1.800
1.820
1.700
1.710
54,320
-0.05(-2.84%)
Mar 15, 2022
1.750
1.800
1.690
1.760
81,676
+0.01(+0.57%)
Mar 14, 2022
2.000
2.000
1.750
1.750
137,390
-0.26(-12.94%)
Mar 11, 2022
2.160
2.160
1.990
2.010
45,490
-0.14(-6.51%)
Mar 10, 2022
2.030
2.170
1.990
2.150
79,093
+0.11(+5.39%)
Mar 09, 2022
2.110
2.150
1.990
2.040
495,933
-0.05(-2.39%)
Mar 08, 2022
2.260
2.300
1.950
2.090
179,607
-0.05(-2.34%)
Mar 07, 2022
2.270
2.340
2.090
2.140
119,360
-0.06(-2.73%)
Mar 04, 2022
1.920
2.300
1.920
2.200
205,740
+0.28(+14.58%)
Mar 03, 2022
1.820
1.930
1.770
1.920
75,079
+0.13(+7.26%)
Mar 02, 2022
1.880
1.910
1.720
1.790
96,408
-0.08(-4.28%)
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
.