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 )

0.2791 -0.0059 (-2.07%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 26, 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 (%)
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%)
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.