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 Metals Inc (NY: SMTS )

N/A UNCHANGED

Last Price Updated: 8:00 PM EST, Nov 14, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	2.500	2.600	2.440	2.600	79,424	+0.16(+6.56%)
Sep 28, 2017	2.450	2.474	2.370	2.440	54,900	+0.01(+0.41%)
Sep 27, 2017	2.450	2.450	2.407	2.430	49,559	-0.04(-1.62%)
Sep 26, 2017	2.440	2.470	2.400	2.470	28,690	+0.04(+1.65%)
Sep 25, 2017	2.430	2.469	2.400	2.430	13,145	+0.00(+0.00%)
Sep 22, 2017	2.410	2.460	2.400	2.430	3,754	+0.03(+1.25%)
Sep 21, 2017	2.400	2.450	2.360	2.400	39,855	+0.00(+0.00%)
Sep 20, 2017	2.450	2.490	2.370	2.400	27,300	-0.01(-0.41%)
Sep 19, 2017	2.500	2.530	2.370	2.410	43,131	-0.07(-2.82%)
Sep 18, 2017	2.550	2.580	2.430	2.480	109,800	+0.01(+0.40%)
Sep 15, 2017	2.817	2.910	2.470	2.470	183,853	-0.38(-13.33%)
Sep 14, 2017	2.850	2.850	2.850	2.850	9,300	-0.05(-1.72%)
Sep 13, 2017	2.701	2.900	2.700	2.900	36,663	+0.00(+0.00%)
Sep 11, 2017		2.900	2.900	2.900	0	-0.01(-0.34%)
Sep 08, 2017	2.700	2.910	2.700	2.910	21,500	-0.04(-1.35%)
Sep 07, 2017	2.950	2.950	2.950	2.950	1,769	-0.00(-0.00%)
Sep 06, 2017	2.890	2.950	2.680	2.950	22,178	+0.06(+2.08%)
Sep 05, 2017	2.510	2.900	2.510	2.890	23,494	+0.04(+1.40%)
Sep 01, 2017	2.710	2.870	2.710	2.850	13,218	+0.14(+5.17%)
Aug 31, 2017	2.600	2.740	2.560	2.710	30,900	+0.13(+5.04%)
Aug 30, 2017	2.560	2.600	2.550	2.580	1,100	-0.03(-1.15%)
Aug 29, 2017	2.690	2.760	2.450	2.610	39,802	+0.01(+0.38%)
Aug 28, 2017	2.690	2.690	2.580	2.600	9,528	+0.01(+0.47%)
Aug 25, 2017	2.690	2.690	2.430	2.588	430	+0.12(+4.77%)
Aug 24, 2017	2.430	2.507	2.430	2.470	2,902	+0.03(+1.23%)
Aug 23, 2017	2.440	2.450	2.440	2.440	510	-0.01(-0.41%)
Aug 22, 2017	2.450	2.460	2.450	2.450	31,217	-0.01(-0.41%)
Aug 21, 2017	2.660	2.660	2.430	2.460	10,101	-0.07(-2.77%)
Aug 18, 2017	2.430	2.530	2.430	2.530	4,889	+0.08(+3.27%)
Aug 17, 2017	2.430	2.480	2.430	2.450	20,818	+0.02(+0.82%)
Aug 16, 2017	2.430	2.430	2.430	2.430	6,200	+0.03(+1.25%)
Aug 15, 2017	2.388	2.400	2.380	2.400	6,650	+0.03(+1.27%)
Aug 14, 2017	2.400	2.400	2.370	2.370	19,805	-0.03(-1.25%)
Aug 11, 2017	2.370	2.400	2.370	2.400	2,220	-0.02(-0.75%)
Aug 10, 2017	2.400	2.418	2.370	2.418	30,905	+0.05(+2.03%)
Aug 09, 2017	2.430	2.440	2.370	2.370	20,201	-0.02(-0.84%)
Aug 08, 2017	2.400	2.495	2.390	2.390	1,402	+0.04(+1.70%)
Aug 07, 2017	2.400	2.400	2.350	2.350	653	-0.03(-1.26%)
Aug 04, 2017	2.420	2.437	2.380	2.380	31,538	-0.12(-4.80%)
Aug 03, 2017	2.460	2.500	2.460	2.500	2,300	+0.04(+1.63%)
Aug 02, 2017	2.407	2.509	2.407	2.460	2,750	+0.05(+2.07%)
Aug 01, 2017	2.410	2.607	2.390	2.410	50,700	-0.04(-1.63%)
Jul 31, 2017	2.600	2.600	2.390	2.450	130,425	-0.16(-6.30%)
Jul 28, 2017	2.600	2.615	2.600	2.615	4,100	-0.03(-1.18%)
Jul 27, 2017	2.646	2.646	2.646	2.646	100	+0.05(+1.77%)
Jul 26, 2017	2.690	2.690	2.600	2.600	1,900	+0.00(+0.00%)
Jul 25, 2017	2.503	2.650	2.503	2.600	3,850	+0.15(+6.12%)
Jul 24, 2017	2.400	2.578	2.400	2.450	15,907	-0.15(-5.77%)
Jul 21, 2017	2.610	2.638	2.570	2.600	21,687	-0.01(-0.38%)
Jul 20, 2017	2.610	2.610	2.610	2.610	500	-0.09(-3.37%)
Jul 19, 2017	2.610	2.701	2.610	2.701	2,189	+0.09(+3.49%)
Jul 18, 2017	2.610	2.630	2.610	2.610	4,200	+0.00(+0.00%)
Jul 17, 2017	2.628	2.630	2.610	2.610	4,600	+0.01(+0.38%)
Jul 14, 2017	2.610	2.668	2.600	2.600	2,942	-0.15(-5.45%)
Jul 13, 2017	2.740	2.750	2.610	2.750	29,600	+0.03(+1.10%)
Jul 12, 2017	2.710	3.100	2.620	2.720	48,856	-0.06(-2.16%)

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 Metals Inc (NY: SMTS )

Historical Prices