Sierra Madre Gold and Silver Ltd Historical Data - SM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-8	0.5	0.5	0.445	69897	0.46321726	CS
4	-0.05	-9.80392156863	0.51	0.52	0.445	37477	0.47777251	CS
12	-0.14	-23.3333333333	0.6	0.7	0.345	64873	0.53757418	CS
26	-0.015	-3.15789473684	0.475	0.7	0.345	82704	0.50151837	CS
52	0.11	31.4285714286	0.35	0.7	0.25	65481	0.45851523	CS
156	-0.01	-2.12765957447	0.47	0.75	0.25	44251	0.4629055	CS
260	-0.54	-54	1	1.07	0.25	51220	0.53598547	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736376000	0.455	0	0.00	0.455	0.46	0.445	103610
1736289600	0.455	-0.015	-3.19	0.47	0.48	0.455	103048
1736203200	0.47	-0.01	-2.08	0.48	0.48	0.46	69890
1735944000	0.48	0	0.00	0.48	0.48	0.48	3500
1735857600	0.48	0.01	2.13	0.5	0.5	0.47	69439
1735684800	0.47	0.01	2.17	0.46	0.47	0.46	10000
1735598400	0.46	-0.01	-2.13	0.455	0.465	0.455	14100
1735339200	0.47	-0.015	-3.09	0.48	0.48	0.47	3001
1735069200	0.485	-0.005	-1.02	0.47	0.49	0.465	45483
1734993600	0.49	0	0.00	0.49	0.49	0.49	0
1734734400	0.49	-0.02	-3.92	0.51	0.51	0.49	17475
1734648000	0.51	0.025	5.15	0.48	0.52	0.46	42969
1734561600	0.485	-0.015	-3.00	0.5	0.51	0.485	41000
1734475200	0.5	-0.02	-3.85	0.51	0.52	0.5	62000
1734388800	0.52	0.02	4.00	0.51	0.52	0.5	33599
1734129600	0.5	-0.01	-1.96	0.51	0.52	0.5	16200
1734043200	0.51	0	0.00	0.51	0.51	0.51	1800
1733956800	0.51	-0.01	-1.92	0.5	0.51	0.5	9750
1733870400	0.52	0.025	5.05	0.49	0.53	0.49	156575
1733784000	0.495	0.04	8.79	0.485	0.51	0.485	151500
1733524800	0.455	0.02	4.60	0.435	0.47	0.435	17110
1733438400	0.435	-0.025	-5.43	0.445	0.48	0.3449999	155850
1733352000	0.46	0.03	6.98	0.435	0.465	0.435	81000
1733265600	0.43	-0.01	-2.27	0.44	0.44	0.42	45671
1733179200	0.44	-0.025	-5.38	0.465	0.465	0.44	4367
1732920000	0.465	-0.005	-1.06	0.475	0.485	0.465	25000
1732833600	0.47	0	0.00	0.47	0.47	0.47	0
1732747200	0.47	0.02	4.44	0.455	0.47	0.425	21900
1732660800	0.45	0.015	3.45	0.425	0.45	0.425	27500
1732574400	0.435	-0.005	-1.14	0.44	0.44	0.425	59052
1732315200	0.44	-0.015	-3.30	0.475	0.48	0.44	17508
1732228800	0.455	0.01	2.25	0.45	0.455	0.445	45906
1732142400	0.445	-0.01	-2.20	0.46	0.46	0.445	10673
1732056000	0.455	-0.015	-3.19	0.48	0.48	0.455	19450
1731969600	0.47	0.02	4.44	0.475	0.475	0.47	17160
1731710400	0.45	-0.02	-4.26	0.47	0.475	0.445	38792
1731624000	0.47	0.01	2.17	0.47	0.47	0.44	201300
1731537600	0.46	0.01	2.22	0.45	0.48	0.44	98855
1731451200	0.45	-0.015	-3.23	0.47	0.47	0.45	18321
1731364800	0.465	-0.035	-7.00	0.46	0.485	0.45	40447
1731105600	0.5	-0.03	-5.66	0.54	0.54	0.455	24650
1731019200	0.53	-0.02	-3.64	0.53	0.53	0.52	51529
1730932800	0.55	0.01	1.85	0.52	0.55	0.5	141473
1730846400	0.54	-0.01	-1.82	0.55	0.55	0.52	27947
1730760000	0.55	-0.02	-3.51	0.56	0.56	0.54	39284
1730497200	0.5699999	-0.02	-3.39	0.59	0.59	0.55	112249
1730410800	0.59	-0.02	-3.28	0.6	0.62	0.58	93650
1730324400	0.61	0	0.00	0.63	0.63	0.61	21884
1730238000	0.61	-0.02	-3.17	0.63	0.65	0.59	142568
1730151600	0.63	-0.01	-1.56	0.65	0.66	0.63	110436
1729892400	0.64	-0.01	-1.54	0.64	0.65	0.63	69641
1729806000	0.65	0	0.00	0.65	0.7	0.64	233354
1729719600	0.65	0.03	4.84	0.59	0.65	0.59	248330
1729633200	0.62	0.02	3.33	0.6	0.63	0.6	114905
1729546800	0.6	-0.01	-1.64	0.61	0.61	0.56	152612
1729287600	0.61	0.02	3.39	0.59	0.61	0.58	186266
1729201200	0.59	-0.01	-1.67	0.6	0.61	0.58	26200
1729114800	0.6	0.01	1.69	0.59	0.6	0.59	65753
1729028400	0.59	0	0.00	0.58	0.63	0.58	202479
1728682800	0.59	0	0.00	0.5699999	0.59	0.5699999	18085
1728596400	0.59	0.04	7.27	0.54	0.59	0.54	70502
1728510000	0.55	0	0.00	0.55	0.55	0.55	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sierra Madre Gold and Silver Ltd (SM)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sierra Madre Gold and Silver Ltd (SM) Historical

Sierra Madre Gold and Silver Ltd (SM)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free