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 )

0.3040 +0.0041 (+1.37%)

Streaming Delayed Price Updated: 3:35 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2024	0.2227	0.2227	0.2227	0.2227	2,000	-0.01(-2.58%)
Jan 31, 2024				0.2286	50	+0.01(+3.91%)
Jan 30, 2024	0.2200	0.2200	0.2200	0.2200	3,000	-0.01(-3.64%)
Jan 29, 2024	0.2075	0.2283	0.2075	0.2283	10,000	+0.01(+4.97%)
Jan 26, 2024	0.2311	0.2311	0.2175	0.2175	14,086	-0.02(-7.21%)
Jan 25, 2024	0.2344	0.2344	0.2344	0.2344	100	+0.00(+1.91%)
Jan 24, 2024	0.2248	0.2300	0.2248	0.2300	5,140	-0.00(-1.84%)
Jan 23, 2024	0.2343	0.2343	0.2343	0.2343	5,421	-0.01(-2.42%)
Jan 22, 2024	0.2311	0.2401	0.2300	0.2401	8,519	+0.01(+6.19%)
Jan 19, 2024	0.2261	0.2261	0.2261	0.2261	5,000	+0.01(+2.77%)
Jan 18, 2024	0.2290	0.2300	0.2200	0.2200	17,600	-0.01(-4.06%)
Jan 17, 2024	0.2300	0.2300	0.2283	0.2293	36,000	-0.02(-9.01%)
Jan 16, 2024	0.2125	0.2520	0.2125	0.2520	24,200	-0.01(-4.80%)
Jan 12, 2024	0.2610	0.2685	0.2610	0.2647	14,500	+0.01(+3.68%)
Jan 11, 2024	0.2402	0.2553	0.2402	0.2553	375	-0.01(-4.42%)
Jan 09, 2024				0.2671	0	-0.00(-0.89%)
Jan 08, 2024	0.2695	0.2695	0.2695	0.2695	27,500	-0.00(-0.19%)
Jan 04, 2024				0.2700	0	-0.01(-3.57%)

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