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 )

0.3367 +0.0031 (+0.93%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 23, 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 (%)
May 22, 2024 0.3333 0.3336 0.3333 0.3336 5,500 +0.01(+2.14%)
May 21, 2024 0.3266 0.3399 0.2980 0.3266 2,719 -0.01(-3.32%)
May 20, 2024 0.3399 0.3399 0.3378 0.3378 12,629 +0.00(+1.35%)
May 17, 2024 0.3295 0.3333 0.3135 0.3333 58,907 +0.01(+3.19%)
May 16, 2024 0.3206 0.3230 0.3200 0.3230 54,180 -0.01(-2.77%)
May 15, 2024 0.3322 0.3322 0.3322 0.3322 500 +0.02(+5.90%)
May 14, 2024 0.3344 0.3344 0.3137 0.3137 3,875 +0.01(+3.19%)
May 10, 2024 0.3040 0 +0.00(+1.37%)
May 09, 2024 0.3176 0.3291 0.2999 0.2999 52,500 +0.00(+1.18%)
May 08, 2024 0.2964 0.2964 0.2964 0.2964 620 +0.01(+3.56%)
May 07, 2024 0.2883 0.2883 0.2862 0.2862 10,648 +0.00(+0.42%)
May 06, 2024 0.2801 0.2850 0.2700 0.2850 12,121 +0.01(+3.30%)
May 03, 2024 0.2835 0.2970 0.2701 0.2759 44,870 -0.01(-3.83%)
May 02, 2024 0.2840 0.2869 0.2737 0.2869 24,285 +0.00(+0.00%)
May 01, 2024 0.2851 0.2869 0.2851 0.2869 18,036 +0.00(+0.31%)
Apr 30, 2024 0.3399 0.3399 0.2860 0.2860 21,020 -0.01(-3.54%)
Apr 29, 2024 0.2965 0.3200 0.2965 0.2965 52,560 +0.02(+6.23%)
Apr 26, 2024 0.2708 0.2791 0.2708 0.2791 3,150 -0.01(-2.07%)
Apr 24, 2024 0.2850 0 +0.00(+1.79%)
Apr 23, 2024 0.3000 0.3000 0.2800 0.2800 99,710 -0.02(-6.67%)
Apr 22, 2024 0.3000 0.3023 0.3000 0.3000 228,700 -0.01(-1.70%)
Apr 19, 2024 0.3047 0.3069 0.3000 0.3052 50,565 -0.00(-0.42%)
Apr 18, 2024 0.3000 0.3091 0.2937 0.3065 358,682 -0.00(-0.23%)
Apr 17, 2024 0.2974 0.3072 0.2900 0.3072 63,532 +0.02(+5.17%)
Apr 16, 2024 0.2920 0.3182 0.2800 0.2921 27,100 -0.01(-3.34%)
Apr 15, 2024 0.3000 0.3200 0.2900 0.3022 66,350 -0.00(-0.13%)
Apr 12, 2024 0.2653 0.3026 0.2649 0.3026 89,362 +0.04(+16.34%)
Apr 11, 2024 0.2607 0.2607 0.2551 0.2601 29,500 +0.00(+1.92%)
Apr 10, 2024 0.2559 0.2610 0.2500 0.2552 48,917 +0.01(+2.28%)
Apr 08, 2024 0.2495 2,000 +0.01(+3.61%)
Apr 05, 2024 0.2360 0.2491 0.2360 0.2408 109,688 -0.01(-3.68%)
Apr 04, 2024 0.2430 0.2541 0.2310 0.2500 66,800 +0.02(+10.38%)
Apr 03, 2024 0.2317 0.2317 0.2219 0.2265 82,149 +0.01(+2.49%)
Apr 02, 2024 0.2210 0.2210 0.2210 0.2210 8,500 +0.01(+6.76%)
Apr 01, 2024 0.2070 0.2100 0.2050 0.2070 42,000 +0.00(+1.32%)
Mar 28, 2024 0.1954 0.2043 0.1954 0.2043 23,000 +0.01(+3.81%)
Mar 26, 2024 0.1968 2,000 +0.00(+0.00%)
Mar 25, 2024 0.1865 0.1968 0.1865 0.1968 5,500 +0.01(+3.04%)
Mar 22, 2024 0.1968 0.1968 0.1896 0.1910 45,000 -0.01(-3.97%)
Mar 21, 2024 0.2070 0.2070 0.1968 0.1989 15,500 -0.01(-5.29%)
Mar 19, 2024 0.2100 0 +0.00(+0.00%)
Mar 18, 2024 0.2100 0.2100 0.2100 0.2100 4,000 +0.00(+0.00%)
Mar 15, 2024 0.2147 0.2147 0.2010 0.2100 20,186 -0.00(-2.19%)
Mar 14, 2024 0.2147 0.2147 0.2147 0.2147 3,050 -0.01(-2.32%)
Mar 12, 2024 0.2198 0 +0.00(+0.32%)
Mar 11, 2024 0.2191 0.2191 0.2191 0.2191 500 +0.01(+2.48%)
Mar 08, 2024 0.2155 0.2185 0.2010 0.2138 36,400 -0.00(-0.79%)
Mar 07, 2024 0.2250 0.2250 0.2152 0.2155 34,600 -0.01(-6.30%)
Mar 06, 2024 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+0.00%)
Mar 05, 2024 0.2210 0.2382 0.2210 0.2300 20,823 +0.01(+4.55%)
Mar 04, 2024 0.2200 0.2200 0.2140 0.2200 47,500 +0.01(+5.26%)
Mar 01, 2024 0.2090 0.2090 0.2090 0.2090 2,000 +0.01(+4.08%)
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%)
Dec 01, 2023 0.2922 0.3227 0.2922 0.3145 29,600 +0.02(+5.22%)
Nov 30, 2023 0.2826 0.3029 0.2826 0.2989 46,665 +0.01(+3.78%)
Nov 29, 2023 0.2848 0.2900 0.2848 0.2880 25,920 +0.01(+4.35%)
Nov 28, 2023 0.2788 0.2788 0.2760 0.2760 1,900 +0.01(+2.49%)
Nov 27, 2023 0.2643 0.2700 0.2610 0.2693 40,863 -0.01(-3.82%)
Nov 24, 2023 0.2500 0.2800 0.2500 0.2800 50,492 +0.01(+4.28%)
Nov 22, 2023 0.2650 0.2685 0.2650 0.2685 42,760 -0.01(-4.45%)
Nov 21, 2023 0.2900 0.2900 0.2760 0.2810 41,500 +0.01(+2.18%)
Nov 20, 2023 0.2561 0.2750 0.2561 0.2750 18,750 +0.01(+1.85%)
Nov 17, 2023 0.3062 0.3062 0.2663 0.2700 164,839 +0.01(+3.21%)
Nov 16, 2023 0.2600 0.2676 0.2561 0.2616 46,042 +0.00(+0.27%)
Nov 15, 2023 0.2800 0.3106 0.2550 0.2609 138,203 -0.02(-6.79%)
Nov 14, 2023 0.2828 0.3000 0.2639 0.2799 280,171 +0.01(+5.38%)
Nov 13, 2023 0.2656 0.2656 0.2649 0.2656 8,500 +0.00(+1.34%)
Nov 10, 2023 0.2679 0.2679 0.2621 0.2621 3,232 -0.00(-0.94%)
Nov 09, 2023 0.2700 0.2700 0.2646 0.2646 9,200 -0.01(-2.54%)
Nov 08, 2023 0.2724 0.2728 0.2700 0.2715 6,710 -0.01(-2.34%)
Nov 07, 2023 0.2780 0.2824 0.2780 0.2780 66,474 +0.00(+0.29%)
Nov 06, 2023 0.2815 0.2815 0.2691 0.2772 62,041 +0.02(+8.88%)
Nov 03, 2023 0.2546 0.2546 0.2546 0.2546 100 -0.01(-2.86%)
Nov 02, 2023 0.2615 0.2621 0.2604 0.2621 7,900 +0.02(+6.67%)
Nov 01, 2023 0.2500 0.2530 0.2457 0.2457 16,238 +0.01(+2.33%)
Oct 31, 2023 0.2180 0.2401 0.2180 0.2401 1,300 -0.01(-3.96%)
Oct 30, 2023 0.2530 0.2700 0.2500 0.2500 16,200 -0.02(-6.02%)
Oct 25, 2023 0.2660 0 +0.02(+6.40%)
Oct 24, 2023 0.2500 0.2500 0.2500 0.2500 2,500 -0.06(-18.73%)
Oct 12, 2023 0.3076 0 +0.03(+9.86%)
Oct 10, 2023 0.2800 0 +0.00(+0.00%)
Oct 05, 2023 0.2800 0 +0.01(+3.32%)
Oct 03, 2023 0.2710 0 -0.05(-14.32%)
Sep 27, 2023 0.3163 0 +0.01(+2.13%)
Sep 22, 2023 0.3097 0 +0.01(+3.96%)
Sep 19, 2023 0.2979 10 -0.00(-0.70%)
Sep 15, 2023 0.3000 10 +0.02(+5.67%)
Sep 12, 2023 0.2839 3,680 -0.01(-2.64%)
Sep 11, 2023 0.2916 0.2916 0.2916 0.2916 13,254 -0.01(-4.08%)
Sep 08, 2023 0.3073 0.3073 0.3040 0.3040 5,891 -0.02(-5.00%)
Sep 05, 2023 0.3200 500 -0.02(-6.73%)
Sep 01, 2023 0.3356 0.3495 0.3356 0.3431 93,600 +0.02(+5.67%)
Aug 31, 2023 0.3190 0.3290 0.3190 0.3247 102,800 +0.03(+10.07%)
Aug 30, 2023 0.2973 0.2973 0.2950 0.2950 5,300 -0.00(-1.07%)
Aug 29, 2023 0.3112 0.3112 0.2982 0.2982 2,224 -0.02(-6.78%)
Aug 28, 2023 0.3307 0.3307 0.3199 0.3199 3,140 +0.01(+2.24%)
Aug 23, 2023 0.3129 0 +0.10(+46.01%)
Aug 22, 2023 0.2143 0.2143 0.2143 0.2143 2,300 -0.12(-36.48%)
Aug 18, 2023 0.3374 149,500 +0.00(+0.78%)
Aug 17, 2023 0.3100 0.3400 0.3100 0.3348 89,500 +0.00(+1.45%)
Aug 16, 2023 0.3300 0.3300 0.3300 0.3300 12,000 +0.01(+3.13%)
Aug 15, 2023 0.3200 0.3200 0.3200 0.3200 11,000 +0.02(+6.63%)
Aug 14, 2023 0.3001 0.3001 0.3001 0.3001 15,625 +0.02(+7.18%)
Aug 07, 2023 0.2800 0 -0.01(-2.00%)
Aug 03, 2023 0.2857 0 -0.02(-7.84%)
Jul 31, 2023 0.3100 0 +0.01(+1.81%)
Jul 28, 2023 0.3059 0.3059 0.3045 0.3045 23,900 +0.01(+5.15%)
Jul 18, 2023 0.2896 5,000 -0.02(-6.58%)
Jul 17, 2023 0.3100 0.3100 0.3038 0.3100 58,000 +0.01(+3.33%)
Jul 13, 2023 0.3000 1,000 -0.06(-16.67%)
Jul 06, 2023 0.3600 0 +0.09(+33.33%)
Jul 03, 2023 0.2700 2,000 -0.05(-15.62%)
Jun 20, 2023 0.3200 0 -0.01(-2.32%)
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.