Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Metals Inc (NY: SMTS )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 14, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.240 1.305 1.300 287,206 +0.04(+3.17%)
Jan 28, 2022 1.220 1.340 1.190 1.260 769,139 +0.07(+5.88%)
Jan 27, 2022 1.160 1.360 1.140 1.190 886,504 +0.05(+4.39%)
Jan 26, 2022 1.170 1.180 1.125 1.140 449,235 -0.02(-1.72%)
Jan 25, 2022 1.200 1.220 1.150 1.160 527,538 -0.07(-5.69%)
Jan 24, 2022 1.220 1.235 1.150 1.230 533,425 +0.01(+0.82%)
Jan 21, 2022 1.270 1.273 1.210 1.220 408,476 -0.04(-3.17%)
Jan 20, 2022 1.310 1.310 1.260 1.260 595,878 -0.05(-3.82%)
Jan 19, 2022 1.300 1.330 1.290 1.310 541,993 +0.01(+0.77%)
Jan 18, 2022 1.270 1.340 1.270 1.300 284,907 +0.02(+1.56%)
Jan 14, 2022 1.280 0 -0.01(-0.78%)
Jan 13, 2022 1.280 1.340 1.280 1.290 227,264 +0.00(+0.00%)
Jan 12, 2022 1.300 1.344 1.280 1.290 666,163 -0.01(-0.77%)
Jan 11, 2022 1.320 1.320 1.290 1.300 357,113 +0.00(+0.00%)
Jan 10, 2022 1.300 1.310 1.270 1.300 329,570 +0.00(+0.00%)
Jan 07, 2022 1.300 1.310 1.270 1.300 293,224 +0.03(+2.36%)
Jan 06, 2022 1.340 1.340 1.260 1.270 305,784 -0.06(-4.51%)
Jan 05, 2022 1.340 1.430 1.320 1.330 478,229 +0.01(+0.76%)
Jan 04, 2022 1.290 1.417 1.290 1.320 483,396 +0.03(+1.93%)
Jan 03, 2022 1.380 1.380 1.200 1.295 1,184,355 -0.07(-4.78%)
Dec 31, 2021 1.350 1.390 1.330 1.360 279,072 -0.01(-0.73%)
Dec 30, 2021 1.280 1.400 1.280 1.370 602,959 +0.09(+7.03%)
Dec 29, 2021 1.290 1.299 1.260 1.280 256,668 +0.00(+0.00%)
Dec 28, 2021 1.300 1.320 1.270 1.280 414,535 -0.03(-2.29%)
Dec 27, 2021 1.280 1.310 1.260 1.310 329,373 +0.02(+1.55%)
Dec 23, 2021 1.320 1.321 1.250 1.290 638,478 -0.05(-3.73%)
Dec 22, 2021 1.330 1.340 1.270 1.340 351,692 +0.08(+6.35%)
Dec 21, 2021 1.290 1.360 1.241 1.260 492,950 -0.02(-1.56%)
Dec 20, 2021 1.250 1.300 1.224 1.280 215,855 +0.00(+0.00%)
Dec 17, 2021 1.310 1.330 1.270 1.280 496,432 -0.05(-3.76%)
Dec 16, 2021 1.320 1.360 1.310 1.330 225,087 +0.03(+2.31%)
Dec 15, 2021 1.240 1.310 1.200 1.300 423,262 +0.04(+3.17%)
Dec 14, 2021 1.290 1.318 1.250 1.260 222,215 -0.05(-3.82%)
Dec 13, 2021 1.300 1.340 1.220 1.310 859,401 +0.01(+0.77%)
Dec 10, 2021 1.360 1.390 1.300 1.300 380,604 -0.08(-5.80%)
Dec 09, 2021 1.350 1.380 1.305 1.380 620,217 +0.00(+0.00%)
Dec 08, 2021 1.390 1.411 1.380 1.380 174,408 -0.03(-2.13%)
Dec 07, 2021 1.340 1.431 1.340 1.410 314,108 +0.06(+4.44%)
Dec 06, 2021 1.420 1.440 1.330 1.350 317,316 -0.10(-6.90%)
Dec 03, 2021 1.390 1.450 1.319 1.450 372,501 +0.07(+5.07%)
Dec 02, 2021 1.370 1.400 1.310 1.380 336,306 +0.03(+2.22%)
Dec 01, 2021 1.420 1.440 1.350 1.350 439,665 -0.05(-3.57%)
Nov 30, 2021 1.420 1.450 1.340 1.400 383,235 -0.06(-4.11%)
Nov 29, 2021 1.470 1.510 1.360 1.460 808,327 -0.04(-2.67%)
Nov 26, 2021 1.370 1.690 1.320 1.500 2,263,289 +0.13(+9.49%)
Nov 24, 2021 1.330 1.399 1.300 1.370 425,008 +0.04(+3.01%)
Nov 23, 2021 1.280 1.350 1.280 1.330 532,388 +0.03(+2.31%)
Nov 22, 2021 1.360 1.360 1.300 1.300 533,046 -0.07(-5.11%)
Nov 19, 2021 1.390 1.450 1.360 1.370 670,031 -0.05(-3.52%)
Nov 18, 2021 1.540 1.460 1.415 1.420 687,975 -0.10(-6.58%)
Nov 17, 2021 1.560 1.590 1.470 1.520 1,167,156 -0.06(-3.80%)
Nov 16, 2021 1.630 1.660 1.560 1.580 411,816 -0.05(-3.07%)
Nov 15, 2021 1.660 1.690 1.590 1.630 436,152 -0.04(-2.40%)
Nov 12, 2021 1.580 1.690 1.580 1.670 585,442 +0.03(+1.83%)
Nov 11, 2021 1.560 1.650 1.560 1.640 543,270 +0.07(+4.46%)
Nov 10, 2021 1.560 1.570 902,061 -0.04(-2.48%)
Nov 09, 2021 1.680 1.680 1.560 1.610 1,327,668 -0.07(-4.17%)
Nov 08, 2021 1.790 1.810 1.665 1.680 2,088,354 -0.11(-6.15%)
Nov 05, 2021 1.760 1.860 1.750 1.790 788,694 -0.02(-1.10%)
Nov 04, 2021 1.870 1.910 1.670 1.810 2,807,177 -0.07(-3.72%)
Nov 03, 2021 1.930 1.980 1.820 1.880 1,029,781 -0.08(-4.08%)
Nov 02, 2021 1.980 2.000 1.890 1.960 689,804 -0.04(-2.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.