Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sierra Madre Gold and Silver Ltd (OP: SMDRF )

0.3253 +0.0110 (+3.50%)

Streaming Delayed Price Updated: 2:04 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2022				0.5584	0	+0.06(+11.68%)
May 20, 2022				0.5000	0	+0.09(+22.01%)
May 19, 2022	0.4139	0.4168	0.4057	0.4098	11,367	-0.01(-2.34%)
May 18, 2022	0.4196	0.4196	0.4196	0.4196	500	-0.03(-7.09%)
May 16, 2022				0.4516	0	+0.02(+3.79%)
May 13, 2022	0.4098	0.4351	0.4021	0.4351	5,650	+0.02(+5.58%)
May 12, 2022	0.4336	0.4336	0.3960	0.4121	7,150	+0.01(+2.64%)
May 11, 2022	0.4169	0.4169	0.4003	0.4015	2,550	-0.01(-2.26%)
May 10, 2022	0.4086	0.4292	0.3961	0.4108	52,719	-0.06(-13.24%)
May 09, 2022	0.4660	0.4766	0.4471	0.4735	11,809	-0.05(-8.94%)
May 06, 2022	0.5242	0.5280	0.5195	0.5200	19,800	+0.03(+5.71%)
May 05, 2022	0.5079	0.5181	0.4919	0.4919	26,587	+0.03(+6.93%)
May 04, 2022	0.4900	0.4900	0.4600	0.4600	3,621	+0.02(+5.43%)
May 02, 2022				0.4363	0	+0.00(+0.28%)
Apr 29, 2022	0.4500	0.4500	0.4351	0.4351	5,950	-0.02(-5.41%)
Apr 28, 2022	0.4824	0.4824	0.4600	0.4600	16,136	-0.01(-2.75%)
Apr 26, 2022				0.4730	24	-0.04(-7.16%)
Apr 25, 2022	0.5173	0.5250	0.5095	0.5095	24,515	-0.01(-1.60%)
Apr 22, 2022	0.6600	0.6600	0.5178	0.5178	22,074	-0.00(-0.75%)
Apr 21, 2022	0.5700	0.5700	0.5217	0.5217	72,840	-0.05(-8.47%)
Apr 20, 2022	0.5720	0.6038	0.5669	0.5700	44,304	+0.02(+4.59%)
Apr 19, 2022	0.5270	0.5500	0.5270	0.5450	7,909	+0.04(+8.54%)
Apr 18, 2022	0.5164	0.5182	0.4980	0.5021	11,079	+0.01(+1.19%)
Apr 14, 2022	0.5150	0.5200	0.4962	0.4962	15,530	-0.01(-2.71%)
Apr 13, 2022	0.4810	0.5175	0.4810	0.5100	21,703	+0.00(+0.00%)
Apr 12, 2022	0.5060	0.5158	0.4993	0.5100	25,177	-0.01(-1.12%)
Apr 11, 2022	0.5123	0.5189	0.5060	0.5158	31,409	+0.01(+2.91%)
Apr 08, 2022	0.5000	0.5155	0.4933	0.5012	19,333	+0.01(+2.49%)
Apr 07, 2022	0.4823	0.5000	0.4758	0.4890	13,524	+0.02(+4.04%)
Apr 06, 2022	0.5058	0.5058	0.4700	0.4700	6,910	-0.03(-5.11%)
Apr 05, 2022	0.4865	0.4953	0.4865	0.4953	1,031	+0.00(+0.45%)
Apr 04, 2022	0.4834	0.4981	0.4834	0.4931	7,640	+0.01(+2.73%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Sierra Madre Gold and Silver Ltd (OP: SMDRF )

Historical Prices