Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Sierra Metals Inc (TSX: SMT )

0.6900 +0.0300 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 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 (%)
Sep 12, 2024 0.6900 0.7000 0.6700 0.6900 37,000 +0.03(+4.55%)
Sep 11, 2024 0.6700 0.6800 0.6600 0.6600 14,200 -0.03(-4.35%)
Sep 10, 2024 0.6800 0.6900 0.6700 0.6900 11,847 +0.01(+1.47%)
Sep 09, 2024 0.6700 0.6800 0.6700 0.6800 28,604 +0.01(+1.49%)
Sep 06, 2024 0.6700 0.6700 0.6600 0.6700 27,503 +0.00(+0.00%)
Sep 05, 2024 0.7000 0.7000 0.6700 0.6700 24,558 -0.03(-4.29%)
Sep 04, 2024 0.6800 0.7000 0.6700 0.7000 51,005 +0.02(+2.94%)
Sep 03, 2024 0.6800 0.6800 0.6600 0.6800 65,679 +0.00(+0.00%)
Aug 30, 2024 0.6800 0 -0.01(-1.45%)
Aug 29, 2024 0.7000 0.7000 0.6700 0.6900 79,050 +0.00(+0.00%)
Aug 28, 2024 0.7000 0.7000 0.6800 0.6900 33,000 -0.03(-4.17%)
Aug 27, 2024 0.7200 0.7300 0.7200 0.7200 44,700 +0.00(+0.00%)
Aug 26, 2024 0.7200 0.7200 0.7200 0.7200 703 +0.01(+1.41%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.