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 Madre Gold and Silver Ltd (OP: SMDRF )

0.3334 +0.0076 (+2.33%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.3989 0.3989 0.3700 0.3980 8,714 +0.00(+1.17%)
Feb 25, 2022 0.3825 0.3934 0.3800 0.3934 4,000 -0.00(-0.81%)
Feb 24, 2022 0.3923 0.3966 0.3777 0.3966 3,598 -0.00(-0.53%)
Feb 23, 2022 0.4089 0.4089 0.3987 0.3987 300 -0.02(-3.88%)
Feb 22, 2022 0.4148 0.4148 0.4148 0.4148 3,000 +0.02(+4.72%)
Feb 18, 2022 0.3961 0 -0.00(-0.43%)
Feb 17, 2022 0.3756 0.4400 0.3756 0.3978 70,000 +0.04(+12.15%)
Feb 16, 2022 0.3467 0.3547 0.3400 0.3547 33,350 +0.01(+2.72%)
Feb 15, 2022 0.3453 0.3453 0.3453 0.3453 500 -0.01(-2.60%)
Feb 14, 2022 0.3778 0.3779 0.3495 0.3545 30,998 +0.03(+9.62%)
Feb 11, 2022 0.3300 0.3300 0.3143 0.3234 38,193 -0.01(-2.00%)
Feb 09, 2022 0.3300 0 -0.01(-2.94%)
Feb 08, 2022 0.3272 0.3400 0.3272 0.3400 3,100 -0.01(-1.73%)
Feb 07, 2022 0.3307 0.3460 0.3085 0.3460 35,600 +0.01(+1.67%)
Feb 04, 2022 0.3403 0.3403 0.3403 0.3403 441 +0.04(+11.57%)
Jan 31, 2022 0.3050 0 -0.02(-6.10%)
Jan 28, 2022 0.3484 0.3500 0.3248 0.3248 10,055 -0.02(-4.47%)
Jan 27, 2022 0.3586 0.3746 0.3382 0.3400 39,512 -0.07(-16.05%)
Jan 26, 2022 0.4194 0.4194 0.4050 0.4050 1,532 -0.01(-3.57%)
Jan 25, 2022 0.3880 0.4200 0.3880 0.4200 3,069 +0.05(+13.36%)
Jan 24, 2022 0.3800 0.3979 0.3700 0.3705 14,500 -0.06(-14.61%)
Jan 21, 2022 0.4200 0.4339 0.4000 0.4339 63,993 -0.06(-11.30%)
Jan 20, 2022 0.4892 0.4892 0.4892 0.4892 199 +0.07(+16.48%)
Jan 19, 2022 0.3900 0.4200 0.3836 0.4200 45,048 +0.05(+14.54%)
Jan 14, 2022 0.3667 0 -0.04(-9.84%)
Jan 12, 2022 0.4067 0 +0.04(+10.01%)
Jan 11, 2022 0.3814 0.3850 0.3697 0.3697 7,636 -0.01(-2.43%)
Jan 10, 2022 0.3789 0.3789 0.3789 0.3789 500 -0.03(-7.11%)
Jan 07, 2022 0.3857 0.4079 0.3857 0.4079 4,483 +0.02(+5.21%)
Jan 06, 2022 0.4000 0.4000 0.3877 0.3877 3,500 -0.01(-3.17%)
Jan 05, 2022 0.3925 0.4004 0.3925 0.4004 5,000 -0.03(-6.88%)
Jan 04, 2022 0.4300 0.4300 0.4300 0.4300 5,000 +0.04(+9.33%)
Dec 29, 2021 0.3933 0.3933 0.3933 0 -0.08(-16.32%)
Dec 28, 2021 0.4700 0.4700 0.4700 0.4700 41,068 +0.11(+30.56%)
Dec 27, 2021 0.3800 0.4200 0.3600 0.3600 35,799 -0.02(-4.20%)
Dec 23, 2021 0.3758 0.3758 0.3758 0.3758 1,085 +0.01(+4.07%)
Dec 21, 2021 0.3611 0.3611 0.3611 0 -0.03(-7.41%)
Dec 16, 2021 0.3900 0.3900 0.3900 0 +0.00(+0.59%)
Dec 14, 2021 0.3877 0.3877 0.3877 0 -0.01(-1.42%)
Dec 13, 2021 0.3933 0.3933 0.3933 0.3933 3,500 +0.02(+4.88%)
Dec 09, 2021 0.3750 0.3750 0.3750 0 +0.01(+1.90%)
Dec 06, 2021 0.3680 0.3680 0.3680 0 +0.02(+5.14%)
Dec 03, 2021 0.3500 0.3500 0.3500 0.3500 3,952 -0.01(-3.58%)
Dec 02, 2021 0.3883 0.3883 0.3600 0.3630 11,723 -0.02(-5.47%)
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.