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 )

0.3040 +0.0041 (+1.37%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 10, 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 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%)
Apr 01, 2022 0.4800 0.5318 0.4700 0.4800 14,850 -0.02(-4.12%)
Mar 31, 2022 0.4500 0.5100 0.4484 0.5006 88,893 +0.09(+21.33%)
Mar 30, 2022 0.3280 0.4500 0.3280 0.4126 12,580 -0.03(-6.12%)
Mar 29, 2022 0.4395 0.4395 0.4395 0.4395 300 -0.03(-6.13%)
Mar 28, 2022 0.4473 0.4800 0.4473 0.4682 18,300 -0.01(-1.31%)
Mar 25, 2022 0.4952 0.4952 0.4744 0.4744 4,221 +0.00(+0.00%)
Mar 24, 2022 0.4979 0.5053 0.4500 0.4744 52,066 +0.00(+1.04%)
Mar 23, 2022 0.4570 0.4781 0.4500 0.4695 14,650 +0.00(+0.09%)
Mar 22, 2022 0.4639 0.4691 0.4481 0.4691 9,000 +0.05(+12.22%)
Mar 21, 2022 0.4352 0.4481 0.4180 0.4180 12,305 +0.00(+0.48%)
Mar 18, 2022 0.4002 0.4160 0.4002 0.4160 3,135 +0.03(+6.67%)
Mar 17, 2022 0.3709 0.3912 0.3700 0.3900 22,185 +0.01(+2.31%)
Mar 16, 2022 0.3718 0.3812 0.3718 0.3812 7,000 +0.01(+1.95%)
Mar 15, 2022 0.3782 0.3900 0.3700 0.3739 8,770 -0.02(-5.13%)
Mar 14, 2022 0.4000 0.4000 0.3852 0.3941 9,630 +0.00(+0.43%)
Mar 11, 2022 0.4200 0.4276 0.3924 0.3924 10,430 -0.02(-3.73%)
Mar 10, 2022 0.4226 0.4448 0.4000 0.4076 24,823 -0.01(-2.70%)
Mar 09, 2022 0.4135 0.4449 0.4055 0.4189 39,947 -0.02(-4.80%)
Mar 08, 2022 0.4400 0.4539 0.4273 0.4400 70,197 +0.01(+1.88%)
Mar 07, 2022 0.4530 0.4530 0.4233 0.4319 22,364 +0.00(+0.12%)
Mar 04, 2022 0.4623 0.4623 0.3950 0.4314 15,140 +0.04(+8.88%)
Mar 03, 2022 0.3952 0.4180 0.3952 0.3962 18,470 -0.00(-0.95%)
Mar 02, 2022 0.3943 0.4000 0.3784 0.4000 19,550 +0.01(+1.27%)
Mar 01, 2022 0.4000 0.4000 0.3950 0.3950 18,210 -0.00(-0.75%)
Feb 28, 2022 0.3989 0.3989 0.3700 0.3980 8,714 +0.00(+1.17%)
Feb 25, 2022 0.3825 0.3934 0.3800 0.3934 4,000 -0.00(-0.81%)
Feb 24, 2022 0.3923 0.3966 0.3777 0.3966 3,598 -0.00(-0.53%)
Feb 23, 2022 0.4089 0.4089 0.3987 0.3987 300 -0.02(-3.88%)
Feb 22, 2022 0.4148 0.4148 0.4148 0.4148 3,000 +0.02(+4.72%)
Feb 18, 2022 0.3961 0 -0.00(-0.43%)
Feb 17, 2022 0.3756 0.4400 0.3756 0.3978 70,000 +0.04(+12.15%)
Feb 16, 2022 0.3467 0.3547 0.3400 0.3547 33,350 +0.01(+2.72%)
Feb 15, 2022 0.3453 0.3453 0.3453 0.3453 500 -0.01(-2.60%)
Feb 14, 2022 0.3778 0.3779 0.3495 0.3545 30,998 +0.03(+9.62%)
Feb 11, 2022 0.3300 0.3300 0.3143 0.3234 38,193 -0.01(-2.00%)
Feb 09, 2022 0.3300 0 -0.01(-2.94%)
Feb 08, 2022 0.3272 0.3400 0.3272 0.3400 3,100 -0.01(-1.73%)
Feb 07, 2022 0.3307 0.3460 0.3085 0.3460 35,600 +0.01(+1.67%)
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.