Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Metals Inc (TSX: SMT )

0.8400 -0.0100 (-1.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 3, 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 (%)
Jul 03, 2024 0.8200 0.8400 0.8200 0.8400 81,818 -0.01(-1.18%)
Jul 02, 2024 0.7600 0.8500 0.7600 0.8500 172,239 +0.09(+11.84%)
Jun 28, 2024 0.7600 0 -0.03(-3.80%)
Jun 27, 2024 0.8000 0.8200 0.7800 0.7900 210,876 -0.01(-1.25%)
Jun 26, 2024 0.7900 0.8100 0.7900 0.8000 183,005 -0.01(-1.23%)
Jun 25, 2024 0.8000 0.8200 0.8000 0.8100 50,525 +0.01(+1.25%)
Jun 24, 2024 0.8400 0.8500 0.8000 0.8000 85,336 -0.07(-8.05%)
Jun 21, 2024 0.8400 0.8700 0.7200 0.8700 723,687 +0.03(+3.57%)
Jun 20, 2024 0.8400 0.8600 0.8200 0.8400 124,798 -0.01(-1.18%)
Jun 19, 2024 0.8500 0.8500 0.8300 0.8500 78,969 +0.00(+0.00%)
Jun 18, 2024 0.8500 0.8600 0.8500 0.8500 7,679 -0.02(-2.30%)
Jun 17, 2024 0.8600 0.8700 0.8400 0.8700 79,372 -0.01(-1.14%)
Jun 14, 2024 0.8900 0.9000 0.8700 0.8800 86,515 +0.00(+0.00%)
Jun 13, 2024 0.8400 0.8800 0.8400 0.8800 162,098 +0.03(+3.53%)
Jun 12, 2024 0.8700 0.8900 0.8400 0.8500 126,116 -0.02(-2.30%)
Jun 11, 2024 0.8700 0.8700 0.8700 0.8700 32,001 +0.00(+0.00%)
Jun 10, 2024 0.9200 0.9200 0.8500 0.8700 193,004 -0.04(-4.40%)
Jun 07, 2024 0.9300 0.9300 0.9000 0.9100 37,600 -0.03(-3.19%)
Jun 06, 2024 0.9400 0.9500 0.9300 0.9400 35,850 -0.03(-3.09%)
Jun 05, 2024 0.9700 0.9700 0.9400 0.9700 76,551 -0.01(-1.02%)
Jun 04, 2024 0.9800 0.9800 0.9600 0.9800 193,855 +0.02(+2.08%)
Jun 03, 2024 0.9200 0.9600 0.9200 0.9600 97,799 +0.04(+4.35%)
May 31, 2024 0.9700 0.9700 0.9200 0.9200 138,516 -0.05(-5.15%)
May 30, 2024 0.9200 0.9700 0.9200 0.9700 153,244 +0.04(+4.30%)
May 29, 2024 0.9700 0.9700 0.9300 0.9300 91,618 -0.04(-4.12%)
May 28, 2024 0.9900 1.000 0.9600 0.9700 53,305 -0.02(-2.02%)
May 27, 2024 1.000 1.000 0.9900 0.9900 61,405 +0.03(+3.13%)
May 24, 2024 0.9800 1.010 0.9600 0.9600 90,937 -0.02(-2.04%)
May 23, 2024 0.9300 1.050 0.9300 0.9800 426,441 +0.05(+5.38%)
May 22, 2024 0.9200 0.9500 0.9200 0.9300 80,971 -0.01(-1.06%)
May 21, 2024 0.9300 1.000 0.9300 0.9400 261,719 +0.01(+1.08%)
May 17, 2024 0.9300 0 +0.06(+6.90%)
May 16, 2024 0.9600 0.9600 0.8700 0.8700 364,132 -0.08(-8.42%)
May 15, 2024 0.9100 1.010 0.9100 0.9500 302,874 +0.02(+2.15%)
May 14, 2024 0.8300 0.9300 0.8300 0.9300 412,704 +0.10(+12.05%)
May 13, 2024 0.8200 0.8400 0.8100 0.8300 312,525 +0.04(+5.06%)
May 10, 2024 0.7800 0.8200 0.7800 0.7900 64,760 -0.01(-1.25%)
May 09, 2024 0.8000 0.8200 0.7900 0.8000 46,561 +0.00(+0.00%)
May 08, 2024 0.8300 0.8400 0.8000 0.8000 188,416 -0.03(-3.61%)
May 07, 2024 0.8500 0.8600 0.8200 0.8300 73,604 -0.03(-3.49%)
May 06, 2024 0.8700 0.8700 0.8500 0.8600 125,731 +0.00(+0.00%)
May 03, 2024 0.8500 0.8700 0.8300 0.8600 166,436 +0.02(+2.38%)
May 02, 2024 0.8300 0.8500 0.8300 0.8400 74,630 +0.02(+2.44%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.