Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Sierra Madre Gold and Silver Ltd (OP:SMDRF)

0.9100 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EST, Dec 1, 2025 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 (%)
Dec 01, 2025 0.8800 0.9800 0.8790 0.9100 93,586 +0.03(+3.41%)
Nov 28, 2025 0.8600 0.8971 0.8600 0.8800 49,282 +0.04(+4.76%)
Nov 26, 2025 0.8200 0.8400 0.8113 0.8400 21,932 +0.03(+4.32%)
Nov 25, 2025 0.8046 0.8350 0.7907 0.8052 370,640 -0.00(-0.59%)
Nov 24, 2025 0.7611 0.8100 0.7611 0.8100 286,600 +0.05(+6.42%)
Nov 21, 2025 0.7564 0.8210 0.7500 0.7611 93,794 +0.00(+0.07%)
Nov 20, 2025 0.8733 0.8733 0.7501 0.7606 92,132 -0.01(-1.22%)
Nov 19, 2025 0.8210 0.8358 0.7700 0.7700 49,057 -0.03(-3.75%)
Nov 18, 2025 0.7500 0.8100 0.7500 0.8000 88,559 +0.02(+2.85%)
Nov 17, 2025 0.7848 0.8100 0.7778 0.7778 35,458 -0.03(-3.81%)
Nov 14, 2025 0.7400 0.8335 0.7400 0.8086 114,025 +0.01(+1.07%)
Nov 13, 2025 0.8260 0.8600 0.8000 0.8000 44,217 -0.02(-2.83%)
Nov 12, 2025 0.8000 0.8700 0.7845 0.8233 239,899 +0.04(+4.95%)
Nov 11, 2025 0.8000 0.8000 0.7725 0.7845 11,318 -0.02(-2.88%)
Nov 10, 2025 0.8380 0.8519 0.8000 0.8078 107,800 +0.04(+4.85%)
Nov 07, 2025 0.7792 0.7810 0.7300 0.7704 69,577 -0.00(-0.06%)
Nov 06, 2025 0.7926 0.8287 0.7417 0.7709 38,309 -0.03(-3.77%)
Nov 05, 2025 0.7500 0.8230 0.7500 0.8011 5,531 -0.00(-0.35%)
Nov 04, 2025 0.8600 0.9012 0.7889 0.8039 75,297 -0.08(-8.53%)
Nov 03, 2025 0.9140 0.9620 0.8785 0.8789 161,506 -0.04(-3.84%)
Oct 31, 2025 0.9600 1.007 0.9110 0.9140 19,166 -0.07(-6.97%)
Oct 30, 2025 0.9482 0.9825 0.9482 0.9825 21,788 +0.04(+3.76%)
Oct 29, 2025 0.9723 1.001 0.9469 0.9469 27,766 +0.02(+2.70%)
Oct 28, 2025 0.8800 0.9260 0.8800 0.9220 23,274 -0.01(-0.54%)
Oct 27, 2025 0.9431 0.9431 0.8800 0.9270 86,985 -0.05(-5.41%)
Oct 24, 2025 0.9691 0.9800 0.9590 0.9800 5,868 +0.01(+1.18%)
Oct 23, 2025 0.9682 1.000 0.9682 0.9686 42,383 +0.01(+0.57%)
Oct 22, 2025 0.9090 0.9800 0.9004 0.9631 80,750 +0.01(+0.85%)
Oct 21, 2025 1.000 1.030 0.9316 0.9550 131,737 -0.11(-10.29%)
Oct 20, 2025 1.060 1.132 1.060 1.065 96,012 +0.09(+9.74%)
Oct 17, 2025 1.120 1.120 0.9700 0.9700 150,714 -0.13(-11.82%)
Oct 16, 2025 1.103 1.129 1.080 1.100 51,127 +0.02(+1.85%)
Oct 15, 2025 1.097 1.100 1.060 1.080 53,459 -0.00(-0.18%)
Oct 14, 2025 1.060 1.150 1.060 1.082 50,624 +0.01(+1.12%)
Oct 13, 2025 1.085 1.090 1.040 1.070 49,405 +0.02(+1.90%)
Oct 10, 2025 1.050 1.050 0.9986 1.050 17,975 +0.05(+5.00%)
Oct 09, 2025 1.000 1.030 0.9732 1.000 240,731 -0.02(-1.96%)
Oct 08, 2025 1.010 1.084 0.9883 1.020 60,483 +0.08(+9.06%)
Oct 07, 2025 0.9800 0.9800 0.9089 0.9353 140,420 -0.04(-4.56%)
Oct 06, 2025 1.030 1.030 0.9430 0.9800 131,780 -0.02(-2.00%)
Oct 03, 2025 1.110 1.110 0.9417 1.000 152,877 -0.07(-6.54%)
Oct 02, 2025 0.9400 1.070 0.9064 1.070 117,155 +0.13(+13.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.