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 )

0.3040 +0.0041 (+1.37%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 10, 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 29, 2024 0.2008 0.2008 0.2008 0.2008 8,000 -0.01(-4.34%)
Feb 28, 2024 0.2099 0.2099 0.2099 0.2099 200 +0.01(+4.43%)
Feb 27, 2024 0.2014 0.2219 0.2010 0.2010 11,000 -0.04(-15.23%)
Feb 26, 2024 0.2371 0.2371 0.2371 0.2371 1,100 +0.03(+15.15%)
Feb 23, 2024 0.2059 0.2100 0.2059 0.2059 5,600 -0.01(-2.42%)
Feb 22, 2024 0.2170 0.2170 0.2100 0.2110 25,000 -0.01(-6.18%)
Feb 21, 2024 0.2249 0.2249 0.2249 0.2249 2,600 +0.00(+1.81%)
Feb 20, 2024 0.2205 0.2320 0.2180 0.2209 29,042 -0.02(-6.60%)
Feb 16, 2024 0.2433 0.2473 0.2365 0.2365 14,753 +0.03(+13.27%)
Feb 15, 2024 0.2088 0.2088 0.2088 0.2088 12,000 -0.01(-3.33%)
Feb 14, 2024 0.2160 0.2160 0.2160 0.2160 2,300 -0.02(-7.65%)
Feb 13, 2024 0.2172 0.2339 0.2172 0.2339 8,600 +0.02(+8.89%)
Feb 12, 2024 0.2148 0.2148 0.2148 0.2148 1,400 -0.02(-7.09%)
Feb 09, 2024 0.2312 0.2312 0.2312 0.2312 500 -0.01(-2.49%)
Feb 08, 2024 0.2100 0.2371 0.2100 0.2371 12,600 +0.02(+7.77%)
Feb 07, 2024 0.2200 0.2200 0.2200 0.2200 6,862 +0.00(+0.46%)
Feb 06, 2024 0.2190 0.2255 0.2190 0.2190 1,100 +0.01(+2.77%)
Feb 05, 2024 0.2131 0.2131 0.2131 0.2131 1,000 -0.01(-4.31%)
Feb 02, 2024 0.2227 0.2227 0.2227 0.2227 2,000 -0.01(-2.58%)
Jan 31, 2024 0.2286 50 +0.01(+3.91%)
Jan 30, 2024 0.2200 0.2200 0.2200 0.2200 3,000 -0.01(-3.64%)
Jan 29, 2024 0.2075 0.2283 0.2075 0.2283 10,000 +0.01(+4.97%)
Jan 26, 2024 0.2311 0.2311 0.2175 0.2175 14,086 -0.02(-7.21%)
Jan 25, 2024 0.2344 0.2344 0.2344 0.2344 100 +0.00(+1.91%)
Jan 24, 2024 0.2248 0.2300 0.2248 0.2300 5,140 -0.00(-1.84%)
Jan 23, 2024 0.2343 0.2343 0.2343 0.2343 5,421 -0.01(-2.42%)
Jan 22, 2024 0.2311 0.2401 0.2300 0.2401 8,519 +0.01(+6.19%)
Jan 19, 2024 0.2261 0.2261 0.2261 0.2261 5,000 +0.01(+2.77%)
Jan 18, 2024 0.2290 0.2300 0.2200 0.2200 17,600 -0.01(-4.06%)
Jan 17, 2024 0.2300 0.2300 0.2283 0.2293 36,000 -0.02(-9.01%)
Jan 16, 2024 0.2125 0.2520 0.2125 0.2520 24,200 -0.01(-4.80%)
Jan 12, 2024 0.2610 0.2685 0.2610 0.2647 14,500 +0.01(+3.68%)
Jan 11, 2024 0.2402 0.2553 0.2402 0.2553 375 -0.01(-4.42%)
Jan 09, 2024 0.2671 0 -0.00(-0.89%)
Jan 08, 2024 0.2695 0.2695 0.2695 0.2695 27,500 -0.00(-0.19%)
Jan 04, 2024 0.2700 0 -0.01(-3.57%)
Jan 02, 2024 0.2800 60 -0.01(-2.30%)
Dec 29, 2023 0.2866 0.2866 0.2866 0.2866 570 +0.01(+3.43%)
Dec 28, 2023 0.2771 0.2771 0.2771 0.2771 4,289 +0.01(+2.63%)
Dec 27, 2023 0.2700 0.2727 0.2700 0.2700 20,300 -0.01(-1.85%)
Dec 26, 2023 0.2751 0.2751 0.2751 0.2751 3,150 -0.01(-1.79%)
Dec 22, 2023 0.2818 0.2818 0.2801 0.2801 13,412 +0.01(+2.41%)
Dec 21, 2023 0.2735 0.2735 0.2735 0.2735 1,000 +0.00(+0.00%)
Dec 20, 2023 0.2787 0.2787 0.2735 0.2735 24,600 -0.00(-1.30%)
Dec 19, 2023 0.2788 0.2854 0.2771 0.2771 1,700 +0.00(+1.28%)
Dec 18, 2023 0.2883 0.2883 0.2700 0.2736 16,425 -0.02(-7.72%)
Dec 15, 2023 0.2512 0.2965 0.2512 0.2965 125,384 +0.03(+9.37%)
Dec 14, 2023 0.2810 0.2810 0.2711 0.2711 38,120 +0.01(+5.69%)
Dec 13, 2023 0.2795 0.2795 0.2565 0.2565 6,750 -0.03(-10.06%)
Dec 12, 2023 0.2852 0.2852 0.2852 0.2852 1,000 -0.01(-1.79%)
Dec 11, 2023 0.2866 0.2904 0.2866 0.2904 2,200 -0.00(-1.56%)
Dec 08, 2023 0.2949 0.3000 0.2949 0.2950 172,900 +0.00(+0.00%)
Dec 07, 2023 0.3000 0.3000 0.2781 0.2950 35,721 -0.01(-3.50%)
Dec 06, 2023 0.3100 0.3100 0.3057 0.3057 11,670 +0.00(+0.03%)
Dec 05, 2023 0.3102 0.3195 0.3038 0.3056 48,999 -0.00(-1.48%)
Dec 04, 2023 0.3229 0.3229 0.3100 0.3102 41,855 -0.00(-1.37%)
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.