Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Sierra Madre Gold and Silver Ltd (QX) | SMDRF | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.0007 | 0.21% | 0.33252 | 16:00:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.3011 | 0.3011 | 0.3992 | 0.33252 | 0.33182 |
SMDRF Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.33325 | 0.3992 | 0.3011 | 0.3354407 | 2,784 | -0.00073 | -0.22% |
| 1 Month | 0.3399 | 0.3992 | 0.29796 | 0.3470621 | 23,965 | -0.00738 | -2.17% |
| 3 Months | 0.19344 | 0.3992 | 0.19344 | 0.2971813 | 44,879 | 0.13908 | 71.90% |
| 6 Months | 0.28828 | 0.3992 | 0.1865 | 0.28183 | 28,337 | 0.04424 | 15.35% |
| 1 Year | 0.32 | 0.3992 | 0.1865 | 0.2889119 | 32,936 | 0.01252 | 3.91% |
| 3 Years | 0.71 | 0.7935 | 0.1865 | 0.3331951 | 26,167 | -0.37748 | -53.17% |
| 5 Years | 0.71 | 0.7935 | 0.1865 | 0.3331951 | 26,167 | -0.37748 | -53.17% |
SMDRF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 0.33252 | 0.0007 | 0.21% | 0.3011 | 0.3992 | 0.3011 | 10,462 |
| Jun 17 2024 | 0.33182 | -0.02598 | -7.26% | 0.33182 | 0.33182 | 0.33182 | 10,000 |
| Jun 14 2024 | 0.3578 | 0.05235 | 17.14% | 0.3578 | 0.3578 | 0.3578 | 2,000 |
| Jun 13 2024 | 0.30545 | -0.04395 | -12.58% | 0.30545 | 0.30545 | 0.30545 | 835 |
| Jun 12 2024 | 0.3494 | -0.00218 | -0.62% | 0.3494 | 0.3494 | 0.3494 | 450 |
| Jun 11 2024 | 0.35158 | 0.04708 | 15.46% | 0.33325 | 0.35158 | 0.3035 | 635 |
| Jun 10 2024 | 0.3045 | -0.0273 | -8.23% | 0.3222 | 0.3222 | 0.3045 | 43,316 |
| Jun 07 2024 | 0.3318 | -0.00455 | -1.35% | 0.3172 | 0.3318 | 0.3172 | 25,000 |
| Jun 06 2024 | 0.33635 | 0.0111 | 3.41% | 0.3424 | 0.3426 | 0.33635 | 6,500 |
| Jun 05 2024 | 0.32525 | 0.01097 | 3.49% | 0.32 | 0.32525 | 0.3138 | 24,593 |
| Jun 04 2024 | 0.31428 | -0.01278 | -3.91% | 0.32 | 0.32 | 0.30 | 70,606 |
| Jun 03 2024 | 0.32706 | -0.02624 | -7.43% | 0.3491 | 0.3491 | 0.31956 | 18,250 |
| May 31 2024 | 0.3533 | -0.00984 | -2.71% | 0.3533 | 0.3533 | 0.3533 | 2,900 |
| May 30 2024 | 0.36314 | -0.02116 | -5.51% | 0.36314 | 0.36314 | 0.36314 | 41,030 |
| May 29 2024 | 0.3843 | 0.02635 | 7.36% | 0.3682 | 0.3925 | 0.3682 | 145,961 |
| May 28 2024 | 0.35795 | 0.02455 | 7.36% | 0.3399 | 0.3659 | 0.3399 | 23,138 |
| May 24 2024 | 0.3334 | 0.0076 | 2.33% | 0.3292 | 0.3334 | 0.3292 | 15,202 |
| May 23 2024 | 0.3258 | -0.00782 | -2.34% | 0.33604 | 0.33665 | 0.3258 | 16,700 |
| May 22 2024 | 0.33362 | 0.00702 | 2.15% | 0.3333 | 0.33362 | 0.3333 | 5,500 |
| May 21 2024 | 0.3266 | -0.01119 | -3.31% | 0.3399 | 0.3399 | 0.29796 | 2,719 |
| May 20 2024 | 0.33779 | 0.00449 | 1.35% | 0.3399 | 0.3399 | 0.33779 | 12,629 |
