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
Overview
News
Currencies
International
Treasuries

Sierra Madre Gold and Silver Ltd (OP:SMDRF)

0.4068 -0.0186 (-4.37%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 16, 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 (%)
May 16, 2025 0.4300 0.4300 0.4000 0.4068 8,800 -0.02(-4.37%)
May 15, 2025 0.4000 0.4442 0.3993 0.4254 26,600 +0.00(+0.09%)
May 13, 2025 0.4250 3,200 +0.00(+0.00%)
May 12, 2025 0.4150 0.4250 0.4150 0.4250 29,570 -0.03(-5.60%)
May 09, 2025 0.4430 0.4502 0.4430 0.4502 1,991 +0.01(+2.79%)
May 08, 2025 0.4646 0.4646 0.4351 0.4380 11,100 +0.02(+3.91%)
May 07, 2025 0.4215 0.4215 0.4215 0.4215 1,815 -0.03(-6.33%)
May 06, 2025 0.4500 0.4500 0.4500 0.4500 10,000 +0.01(+1.12%)
May 05, 2025 0.4450 0.4500 0.4450 0.4450 5,500 +0.03(+7.23%)
May 02, 2025 0.4150 0.4150 0.4150 0.4150 2,550 +0.00(+0.02%)
May 01, 2025 0.3936 0.4149 0.3936 0.4149 2,450 -0.00(-0.02%)
Apr 30, 2025 0.4150 0.4150 0.4006 0.4150 13,759 -0.02(-3.49%)
Apr 29, 2025 0.4101 0.4300 0.4101 0.4300 21,000 +0.03(+7.77%)
Apr 28, 2025 0.4438 0.4438 0.3990 0.3990 5,200 -0.01(-2.75%)
Apr 25, 2025 0.4104 0.4104 0.4103 0.4103 9,000 +0.00(+0.76%)
Apr 24, 2025 0.4165 0.4300 0.4072 0.4072 10,535 +0.01(+1.57%)
Apr 23, 2025 0.3943 0.4340 0.3800 0.4009 13,200 -0.02(-4.16%)
Apr 22, 2025 0.4759 0.4759 0.4183 0.4183 8,933 -0.04(-9.42%)
Apr 21, 2025 0.4781 0.5200 0.4567 0.4618 10,100 +0.01(+1.88%)
Apr 17, 2025 0.4413 0.4831 0.4413 0.4533 8,200 +0.00(+0.73%)
Apr 16, 2025 0.4450 0.5000 0.4450 0.4500 200,419 +0.02(+5.58%)
Apr 15, 2025 0.4400 0.4400 0.4262 0.4262 14,568 -0.00(-0.84%)
Apr 14, 2025 0.4298 0.4500 0.4298 0.4298 6,770 -0.01(-1.58%)
Apr 11, 2025 0.4267 0.4455 0.4062 0.4367 92,250 +0.04(+10.56%)
Apr 09, 2025 0.3950 0 +0.02(+4.22%)
Apr 08, 2025 0.3776 0.3929 0.3776 0.3790 20,020 -0.01(-1.30%)
Apr 07, 2025 0.3839 0.4090 0.3839 0.3840 20,915 +0.02(+6.08%)
Apr 04, 2025 0.3700 0.3800 0.3537 0.3620 53,000 -0.05(-12.77%)
Apr 03, 2025 0.4078 0.4325 0.4078 0.4150 78,060 +0.02(+4.43%)
Apr 02, 2025 0.3974 0.3974 0.3974 0.3974 200 -0.02(-4.03%)
Apr 01, 2025 0.4000 0.4141 0.4000 0.4141 59,499 +0.01(+2.91%)
Mar 31, 2025 0.4024 0.4090 0.3900 0.4024 6,550 +0.00(+0.73%)
Mar 28, 2025 0.4090 0.4090 0.3995 0.3995 3,000 -0.01(-2.54%)
Mar 27, 2025 0.4056 0.4104 0.4015 0.4099 17,000 +0.01(+3.67%)
Mar 26, 2025 0.3971 0.3971 0.3954 0.3954 1,393 -0.01(-2.80%)
Mar 25, 2025 0.4252 0.4252 0.4068 0.4068 18,500 -0.00(-1.00%)
Mar 24, 2025 0.4109 0.4109 0.4109 0.4109 200 -0.01(-2.95%)
Mar 20, 2025 0.4234 0 +0.00(+0.00%)
Mar 19, 2025 0.4150 0.4296 0.4150 0.4234 7,650 +0.00(+0.81%)
Mar 18, 2025 0.4150 0.4214 0.4000 0.4200 59,330 +0.00(+0.50%)
Mar 14, 2025 0.4179 0 -0.00(-0.24%)
Mar 13, 2025 0.4000 0.4189 0.4000 0.4189 54,440 +0.01(+3.51%)
Mar 12, 2025 0.3884 0.4047 0.3830 0.4047 35,934 -0.02(-4.48%)
Mar 11, 2025 0.4237 0.4237 0.3898 0.4237 616 +0.04(+9.23%)
Mar 07, 2025 0.3879 0 +0.01(+2.21%)
Mar 06, 2025 0.3795 0.3795 0.3795 0.3795 3,069 -0.02(-4.34%)
Mar 05, 2025 0.4151 0.4151 0.3967 0.3967 18,015 +0.02(+4.61%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.