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)

1.735 +0.145 (+9.12%)
Streaming Delayed Price Updated: 3:53 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 1.720 1.740 1.680 1.735 84,224 +0.15(+9.12%)
Feb 06, 2026 1.630 1.666 1.580 1.590 74,461 +0.10(+6.71%)
Feb 05, 2026 1.680 1.800 1.490 1.490 139,029 -0.30(-16.76%)
Feb 04, 2026 1.920 2.000 1.710 1.790 141,631 -0.12(-6.36%)
Feb 03, 2026 1.850 1.940 1.802 1.912 211,825 +0.14(+8.00%)
Feb 02, 2026 1.860 1.860 1.620 1.770 211,502 +0.04(+2.61%)
Jan 30, 2026 1.750 1.865 1.691 1.725 231,801 -0.18(-9.69%)
Jan 29, 2026 2.030 2.054 1.790 1.910 112,935 -0.08(-4.02%)
Jan 28, 2026 2.140 2.140 1.958 1.990 215,448 -0.12(-5.69%)
Jan 27, 2026 1.920 2.300 1.920 2.110 88,167 +0.02(+0.96%)
Jan 26, 2026 2.348 2.380 2.020 2.090 309,184 -0.12(-5.32%)
Jan 23, 2026 1.990 2.250 1.990 2.208 161,834 +0.26(+13.21%)
Jan 22, 2026 1.990 2.066 1.882 1.950 128,934 +0.02(+1.04%)
Jan 21, 2026 2.090 2.110 1.840 1.930 160,033 -0.04(-2.03%)
Jan 20, 2026 2.160 2.450 1.915 1.970 498,822 +0.12(+6.43%)
Jan 16, 2026 1.820 1.900 1.740 1.851 180,464 +0.09(+5.05%)
Jan 15, 2026 1.730 1.845 1.620 1.762 126,165 +0.09(+5.26%)
Jan 14, 2026 1.600 1.687 1.550 1.674 195,422 +0.14(+9.41%)
Jan 13, 2026 1.500 1.532 1.466 1.530 76,833 +0.04(+2.68%)
Jan 12, 2026 1.560 1.590 1.440 1.490 293,086 +0.04(+2.76%)
Jan 09, 2026 1.400 1.510 1.390 1.450 216,924 +0.09(+6.62%)
Jan 08, 2026 1.280 1.360 1.240 1.360 86,556 +0.08(+6.25%)
Jan 07, 2026 1.320 1.350 1.260 1.280 84,597 -0.04(-3.40%)
Jan 06, 2026 1.300 1.345 1.300 1.325 84,986 +0.03(+2.71%)
Jan 05, 2026 1.380 1.400 1.240 1.290 212,168 +0.03(+2.38%)
Jan 02, 2026 1.290 1.292 1.210 1.260 116,576 -0.02(-1.95%)
Dec 31, 2025 1.340 1.340 1.240 1.285 104,858 -0.03(-1.91%)
Dec 30, 2025 1.274 1.327 1.260 1.310 142,387 +0.05(+4.13%)
Dec 29, 2025 1.320 1.480 1.210 1.258 349,121 -0.14(-10.14%)
Dec 26, 2025 1.355 1.400 1.340 1.400 122,080 +0.10(+7.78%)
Dec 24, 2025 1.330 1.330 1.261 1.299 29,327 -0.02(-1.59%)
Dec 23, 2025 1.246 1.334 1.216 1.320 209,726 +0.13(+10.92%)
Dec 22, 2025 1.180 1.230 1.100 1.190 315,009 +0.27(+29.56%)
Dec 19, 2025 1.209 1.240 0.9185 0.9185 158,878 -0.28(-23.46%)
Dec 18, 2025 1.110 1.208 1.050 1.200 106,379 +0.13(+11.73%)
Dec 17, 2025 1.110 1.135 1.068 1.074 117,308 -0.04(-3.24%)
Dec 16, 2025 1.140 1.180 1.110 1.110 56,830 -0.03(-2.46%)
Dec 15, 2025 1.112 1.138 1.080 1.138 28,577 +0.09(+8.48%)
Dec 12, 2025 1.120 1.150 1.048 1.049 58,169 -0.06(-5.50%)
Dec 11, 2025 1.122 1.160 1.109 1.110 257,841 +0.03(+2.77%)
Dec 10, 2025 1.090 1.100 1.038 1.080 36,568 +0.03(+3.26%)
Dec 09, 2025 1.020 1.067 1.010 1.046 35,192 +0.04(+3.56%)
Dec 08, 2025 1.030 1.062 1.010 1.010 43,405 -0.03(-2.88%)
Dec 05, 2025 0.9280 1.040 0.9280 1.040 55,246 +0.15(+17.01%)
Dec 04, 2025 0.9500 0.9984 0.8888 0.8888 19,456 -0.05(-5.81%)
Dec 03, 2025 0.9199 0.9527 0.9121 0.9436 31,179 +0.04(+4.61%)
Dec 02, 2025 0.9000 0.9130 0.8792 0.9020 24,753 -0.01(-0.88%)
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.