Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Sierra Metals Inc | SMTS | AMEX | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 0.0017 | 0.19% | 0.8999 | 17:24:15 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.9017 | 0.88 | 0.94 | 0.9472 | 0.8982 |
SMTS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.8016 | 0.9476 | 0.80 | 0.8900358 | 129,207 | 0.0983 | 12.26% |
| 1 Month | 1.01 | 1.04 | 0.7701 | 0.9175913 | 531,639 | -0.1101 | -10.9% |
| 3 Months | 1.30 | 1.8399 | 0.7701 | 1.18 | 565,663 | -0.4001 | -30.78% |
| 6 Months | 1.36 | 1.8399 | 0.7701 | 1.25 | 499,867 | -0.4601 | -33.83% |
| 1 Year | 3.47 | 3.79 | 0.7701 | 1.92 | 565,706 | -2.57 | -74.07% |
| 3 Years | 1.29 | 3.92 | 0.45 | 2.16 | 381,953 | -0.3901 | -30.24% |
| 5 Years | 2.81 | 3.92 | 0.45 | 2.17 | 251,893 | -1.91 | -67.98% |
SMTS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2022 | 0.8982 | 0.026 | 2.98% | 0.8569 | 0.9135 | 0.8569 | 133,218 |
| May 18 2022 | 0.8722 | -0.0578 | -6.22% | 0.9138 | 0.9197 | 0.82 | 92,440 |
| May 17 2022 | 0.93 | 0.035 | 3.91% | 0.8985 | 0.9476 | 0.869 | 86,769 |
| May 16 2022 | 0.895 | 0.0302 | 3.49% | 0.8756 | 0.9405 | 0.84 | 182,526 |
| May 13 2022 | 0.8648 | 0.0576 | 7.14% | 0.8016 | 0.876 | 0.80 | 151,080 |
| May 12 2022 | 0.8072 | 0.0051 | 0.64% | 0.79 | 0.8488 | 0.7701 | 222,999 |
| May 11 2022 | 0.8021 | -0.0158 | -1.93% | 0.824 | 0.8886 | 0.7928 | 172,778 |
| May 10 2022 | 0.8179 | -0.0023 | -0.28% | 0.87 | 0.87 | 0.80 | 204,580 |
| May 09 2022 | 0.8202 | -0.0682 | -7.68% | 0.8647 | 0.872 | 0.8201 | 277,166 |
| May 06 2022 | 0.8884 | -0.0156 | -1.73% | 0.9201 | 0.94449 | 0.87 | 267,153 |
| May 05 2022 | 0.904 | -0.0414 | -4.38% | 0.9356 | 0.9364 | 0.8832 | 422,430 |
| May 04 2022 | 0.9454 | 0.0167 | 1.8% | 0.87 | 0.951299 | 0.87 | 309,021 |
| May 03 2022 | 0.9287 | -0.0801 | -7.94% | 0.9957 | 1.02 | 0.90 | 1,384,863 |
| May 02 2022 | 1.0088 | 0.00 | -0.12% | 0.9918 | 1.04 | 0.97 | 386,336 |
| Apr 29 2022 | 1.01 | 0.12 | 13.2% | 0.9267 | 1.01 | 0.91 | 1,629,478 |
| Apr 28 2022 | 0.8922 | 0.0149 | 1.7% | 0.87 | 0.9898 | 0.85 | 2,126,597 |
| Apr 27 2022 | 0.8773 | 0.0072 | 0.83% | 0.89 | 0.9175 | 0.86 | 521,783 |
| Apr 26 2022 | 0.8701 | -0.0399 | -4.38% | 0.91 | 0.97 | 0.86 | 426,562 |
| Apr 25 2022 | 0.91 | -0.06 | -6.19% | 0.95 | 0.9549 | 0.8701 | 1,281,677 |
| Apr 22 2022 | 0.97 | -0.05 | -4.9% | 1.01 | 1.01 | 0.97 | 353,326 |
| Apr 21 2022 | 1.02 | -0.01 | -0.97% | 1.04 | 1.045 | 1.00 | 382,768 |
| Apr 20 2022 | 1.03 | -0.06 | -5.5% | 1.09 | 1.11 | 1.02 | 935,670 |