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 )

0.4320 +0.0170 (+4.10%)

Streaming Delayed Price Updated: 3:26 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	0.4224	0.4515	0.4150	0.4320	233,884	+0.02(+4.10%)
Sep 25, 2024	0.4232	0.4232	0.4150	0.4150	6,850	-0.00(-0.31%)
Sep 24, 2024	0.4300	0.4300	0.3759	0.4163	17,350	+0.00(+1.04%)
Sep 23, 2024	0.4000	0.4134	0.3810	0.4120	12,766	+0.00(+0.91%)
Sep 20, 2024	0.4083	0.4083	0.4083	0.4083	100	+0.02(+5.53%)
Sep 19, 2024	0.4000	0.4300	0.3600	0.3869	33,780	-0.00(-0.62%)
Sep 18, 2024	0.3439	0.3893	0.3439	0.3893	5,100	+0.06(+17.40%)
Sep 17, 2024	0.3250	0.3370	0.3250	0.3316	13,580	-0.00(-0.27%)
Sep 16, 2024	0.3100	0.3325	0.3100	0.3325	238,500	+0.01(+2.31%)
Sep 13, 2024	0.3300	0.3329	0.3175	0.3250	32,625	-0.03(-8.11%)
Sep 12, 2024	0.3200	0.3537	0.3200	0.3537	144,353	-0.04(-10.05%)
Sep 11, 2024	0.3932	0.3932	0.3932	0.3932	500	+0.05(+14.70%)
Sep 10, 2024	0.3000	0.3580	0.3000	0.3428	4,600	-0.02(-5.07%)
Sep 09, 2024	0.3260	0.3611	0.3260	0.3611	3,550	-0.02(-4.97%)
Sep 05, 2024				0.3800	0	+0.04(+12.36%)
Sep 04, 2024	0.3547	0.3547	0.3382	0.3382	700	-0.05(-12.97%)
Aug 28, 2024				0.3886	22,850	+0.05(+14.26%)
Aug 27, 2024	0.3401	0.3401	0.3401	0.3401	5,000	+0.03(+7.93%)
Aug 26, 2024	0.3443	0.3700	0.3151	0.3151	4,202	-0.05(-14.84%)
Aug 23, 2024	0.3046	0.3708	0.3046	0.3700	183,539	+0.07(+21.39%)
Aug 22, 2024	0.3126	0.3148	0.3048	0.3048	22,012	-0.00(-0.10%)
Aug 21, 2024	0.3249	0.3250	0.3051	0.3051	12,500	-0.01(-4.06%)
Aug 20, 2024	0.3180	0.3180	0.3180	0.3180	392	+0.02(+7.80%)
Aug 19, 2024	0.3183	0.3183	0.2950	0.2950	1,637	+0.01(+4.61%)
Aug 16, 2024	0.2820	0.2820	0.2820	0.2820	6,455	-0.01(-1.98%)
Aug 15, 2024	0.2850	0.3000	0.2850	0.2877	15,520	+0.00(+1.59%)
Aug 14, 2024	0.2845	0.2845	0.2810	0.2832	5,300	-0.00(-0.25%)
Aug 13, 2024	0.2839	0.2839	0.2839	0.2839	710	-0.00(-0.73%)
Aug 12, 2024	0.2720	0.2860	0.2720	0.2860	12,500	-0.03(-9.78%)
Aug 08, 2024				0.3170	0	+0.04(+16.54%)
Aug 07, 2024	0.2720	0.3134	0.2720	0.2720	30,400	-0.03(-9.33%)
Aug 06, 2024	0.2710	0.3100	0.2710	0.3000	6,502	-0.09(-22.08%)
Aug 05, 2024	0.2952	0.3850	0.2890	0.3850	4,350	+0.06(+17.38%)
Aug 02, 2024	0.3280	0.3500	0.3280	0.3280	19,510	+0.00(+0.00%)
Aug 01, 2024	0.3280	0.3280	0.3280	0.3280	1,000	-0.02(-6.29%)
Jul 31, 2024	0.3700	0.3700	0.3417	0.3500	8,401	+0.02(+5.20%)
Jul 30, 2024	0.3327	0.3327	0.3327	0.3327	100	+0.02(+7.84%)
Jul 26, 2024				0.3085	3,000	-0.02(-5.08%)
Jul 25, 2024	0.3250	0.3250	0.3250	0.3250	3,000	-0.01(-2.99%)
Jul 24, 2024	0.3250	0.3350	0.3250	0.3350	1,704	-0.01(-4.01%)
Jul 23, 2024	0.3490	0.3490	0.3490	0.3490	100	+0.02(+7.38%)
Jul 22, 2024	0.3430	0.3850	0.3250	0.3250	8,148	-0.01(-3.47%)
Jul 19, 2024	0.3551	0.3551	0.3367	0.3367	6,500	-0.01(-3.80%)
Jul 18, 2024	0.3400	0.3659	0.3400	0.3500	20,900	-0.04(-9.28%)
Jul 17, 2024	0.4509	0.4509	0.3750	0.3858	14,280	+0.00(+0.47%)
Jul 16, 2024	0.3747	0.4020	0.3747	0.3840	6,700	+0.00(+1.05%)
Jul 12, 2024				0.3800	0	-0.01(-3.72%)
Jul 10, 2024				0.3947	0	+0.05(+13.81%)
Jul 08, 2024				0.3468	2,000	-0.03(-6.87%)
Jul 05, 2024	0.3724	0.3724	0.3550	0.3724	20,200	+0.02(+4.90%)
Jul 03, 2024	0.3550	0.3550	0.3550	0.3550	10,000	+0.00(+0.57%)
Jul 02, 2024	0.3250	0.3530	0.3250	0.3530	7,615	-0.01(-3.29%)

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