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 Metals Inc. Common Stock (TSX:SMT)

1.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 08, 2025 1.130 1.130 1.110 1.120 1,290,471 -0.01(-0.88%)
May 07, 2025 1.100 1.150 1.090 1.130 3,197,850 +0.03(+2.73%)
May 06, 2025 1.080 1.100 1.060 1.100 2,918,502 +0.02(+1.85%)
May 05, 2025 1.060 1.090 1.060 1.080 723,695 +0.01(+0.93%)
May 02, 2025 1.060 1.070 1.040 1.070 978,017 +0.00(+0.00%)
May 01, 2025 1.100 1.100 1.060 1.070 1,239,314 -0.04(-3.60%)
Apr 30, 2025 1.100 1.110 1.100 1.110 76,000 +0.01(+0.91%)
Apr 29, 2025 1.100 1.110 1.100 1.100 341,200 +0.00(+0.00%)
Apr 28, 2025 1.100 1.100 1.100 1.100 1,846,096 +0.00(+0.00%)
Apr 25, 2025 1.100 1.100 1.090 1.100 558,381 +0.00(+0.00%)
Apr 24, 2025 1.100 1.100 1.090 1.100 1,368,231 +0.01(+0.92%)
Apr 23, 2025 1.100 1.120 1.070 1.090 2,920,623 +0.18(+19.78%)
Apr 22, 2025 0.8400 0.9100 0.8300 0.9100 378,046 +0.07(+8.33%)
Apr 21, 2025 0.8600 0.8700 0.8400 0.8400 147,062 +0.00(+0.00%)
Apr 17, 2025 0.8400 0 -0.02(-2.33%)
Apr 16, 2025 0.8900 0.8900 0.8600 0.8600 89,530 -0.02(-2.27%)
Apr 15, 2025 0.8600 0.8900 0.8600 0.8800 531,615 +0.01(+1.15%)
Apr 14, 2025 0.8900 0.8900 0.8500 0.8700 674,761 -0.02(-2.25%)
Apr 11, 2025 0.8600 0.9200 0.8500 0.8900 1,042,045 +0.04(+4.71%)
Apr 10, 2025 0.8700 0.8900 0.8500 0.8500 505,081 -0.01(-1.16%)
Apr 09, 2025 0.8700 0.8800 0.8500 0.8600 406,100 +0.01(+1.18%)
Apr 08, 2025 0.9100 0.9100 0.8500 0.8500 468,045 -0.06(-6.59%)
Apr 07, 2025 0.9200 0.9200 0.8600 0.9100 297,856 +0.06(+7.06%)
Apr 04, 2025 0.8700 0.8800 0.8500 0.8500 156,248 -0.05(-5.56%)
Apr 03, 2025 0.8400 0.9300 0.8300 0.9000 1,586,260 +0.11(+13.92%)
Apr 02, 2025 0.8200 0.8200 0.7900 0.7900 117,035 -0.04(-4.82%)
Apr 01, 2025 0.7700 0.8300 0.7700 0.8300 157,166 +0.06(+7.79%)
Mar 31, 2025 0.8100 0.8200 0.7700 0.7700 126,423 -0.02(-2.53%)
Mar 28, 2025 0.8300 0.8300 0.7900 0.7900 213,667 -0.05(-5.95%)
Mar 27, 2025 0.8300 0.8600 0.8200 0.8400 443,129 +0.02(+2.44%)
Mar 26, 2025 0.8200 0.8300 0.8100 0.8200 54,729 +0.01(+1.23%)
Mar 25, 2025 0.8100 0.8200 0.8100 0.8100 44,500 +0.00(+0.00%)
Mar 24, 2025 0.8200 0.8300 0.8000 0.8100 104,208 +0.00(+0.00%)
Mar 21, 2025 0.8200 0.8300 0.8100 0.8100 33,234 -0.02(-2.41%)
Mar 20, 2025 0.8200 0.8300 0.8100 0.8300 72,791 +0.01(+1.22%)
Mar 19, 2025 0.8200 0.8300 0.8200 0.8200 10,503 -0.01(-1.20%)
Mar 18, 2025 0.8700 0.8700 0.8300 0.8300 142,250 -0.03(-3.49%)
Mar 17, 2025 0.7800 0.8700 0.7800 0.8600 496,195 +0.07(+8.86%)
Mar 14, 2025 0.7800 0.8000 0.7700 0.7900 316,045 +0.01(+1.28%)
Mar 13, 2025 0.7700 0.7900 0.7700 0.7800 32,921 +0.00(+0.00%)
Mar 12, 2025 0.7400 0.7800 0.7400 0.7800 291,674 +0.04(+5.41%)
Mar 11, 2025 0.7200 0.7500 0.7200 0.7400 75,268 +0.03(+4.23%)
Mar 10, 2025 0.7200 0.7200 0.7100 0.7100 47,700 -0.02(-2.74%)
Mar 07, 2025 0.7300 0.7500 0.7000 0.7300 224,000 +0.00(+0.00%)
Mar 06, 2025 0.7300 0.7300 0.7100 0.7300 381,984 +0.00(+0.00%)
Mar 05, 2025 0.7700 0.7700 0.7300 0.7300 655,400 -0.01(-1.35%)
Mar 04, 2025 0.7500 0.7700 0.7400 0.7400 161,730 -0.03(-3.90%)
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.