Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Sierra Metals Inc (TSX: SMT )

0.7100 -0.0200 (-2.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.7300 0.7300 0.7100 0.7100 72,100 -0.02(-2.74%)
Aug 22, 2024 0.7100 0.7400 0.7100 0.7300 128,550 +0.02(+2.82%)
Aug 21, 2024 0.7100 0.7100 0.7100 0.7100 1,500 +0.00(+0.00%)
Aug 20, 2024 0.7000 0.7100 0.7000 0.7100 8,500 +0.00(+0.00%)
Aug 19, 2024 0.7200 0.7200 0.7000 0.7100 36,000 -0.01(-1.39%)
Aug 16, 2024 0.7200 0.7200 0.7000 0.7200 75,908 +0.00(+0.00%)
Aug 15, 2024 0.6800 0.7400 0.6700 0.7200 180,793 +0.05(+7.46%)
Aug 14, 2024 0.6500 0.6800 0.6200 0.6700 173,490 +0.02(+3.08%)
Aug 13, 2024 0.6700 0.6700 0.6300 0.6500 345,445 -0.01(-1.52%)
Aug 12, 2024 0.6700 0.6900 0.6600 0.6600 147,018 -0.02(-2.94%)
Aug 09, 2024 0.6600 0.6900 0.6500 0.6800 83,380 +0.00(+0.00%)
Aug 08, 2024 0.6800 0.6900 0.6700 0.6800 62,764 +0.00(+0.00%)
Aug 07, 2024 0.6900 0.6900 0.6700 0.6800 25,545 +0.00(+0.00%)
Aug 06, 2024 0.6700 0.7100 0.6300 0.6800 252,053 -0.02(-2.86%)
Aug 02, 2024 0.7000 0 -0.02(-2.78%)
Aug 01, 2024 0.7300 0.7300 0.7100 0.7200 38,564 -0.02(-2.70%)
Jul 31, 2024 0.7300 0.7500 0.7300 0.7400 117,457 +0.00(+0.00%)
Jul 30, 2024 0.7400 0.7400 0.7300 0.7400 69,553 +0.00(+0.00%)
Jul 29, 2024 0.7500 0.7500 0.7100 0.7400 50,648 -0.01(-1.33%)
Jul 26, 2024 0.7500 0.7600 0.7300 0.7500 150,459 +0.01(+1.35%)
Jul 25, 2024 0.7600 0.7600 0.7400 0.7400 131,897 -0.03(-3.90%)
Jul 24, 2024 0.7900 0.7900 0.7700 0.7700 72,946 -0.01(-1.28%)
Jul 23, 2024 0.8000 0.8200 0.7800 0.7800 58,000 -0.03(-3.70%)
Jul 22, 2024 0.8000 0.8100 0.8000 0.8100 21,050 -0.02(-2.41%)
Jul 19, 2024 0.8200 0.8300 0.8100 0.8300 55,609 +0.00(+0.00%)
Jul 18, 2024 0.8500 0.8500 0.8300 0.8300 10,626 -0.04(-4.60%)
Jul 17, 2024 0.8700 0.8800 0.8700 0.8700 10,468 -0.02(-2.25%)
Jul 16, 2024 0.8300 0.8900 0.8200 0.8900 159,444 +0.07(+8.54%)
Jul 15, 2024 0.8200 0.8400 0.8100 0.8200 71,710 +0.00(+0.00%)
Jul 12, 2024 0.8200 0.8200 0.8100 0.8200 13,380 +0.00(+0.00%)
Jul 11, 2024 0.8200 0.8400 0.8100 0.8200 144,010 -0.01(-1.20%)
Jul 10, 2024 0.8200 0.8300 0.8100 0.8300 179,500 +0.01(+1.22%)
Jul 09, 2024 0.8200 0.8200 0.8100 0.8200 22,567 -0.01(-1.20%)
Jul 08, 2024 0.8200 0.8300 0.8200 0.8300 65,099 +0.00(+0.00%)
Jul 05, 2024 0.8300 0.8300 0.8300 0.8300 87,822 +0.01(+1.22%)
Jul 04, 2024 0.8300 0.8300 0.8200 0.8200 41,731 -0.02(-2.38%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.