Sierra Madre Gold and Silver Ltd (QX) (SMDRF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04848 | -12.5863232774 | 0.38518 | 0.4509 | 0.3367 | 15745 | 0.37177976 | CS |
| 4 | -0.01085 | -3.1218529708 | 0.34755 | 0.4509 | 0.315 | 15967 | 0.37569542 | CS |
| 12 | 0.0659 | 24.3353028065 | 0.2708 | 0.4509 | 0.27 | 22851 | 0.33570661 | CS |
| 26 | 0.1106 | 48.9164086687 | 0.2261 | 0.4509 | 0.1865 | 27842 | 0.29143831 | CS |
| 52 | 0.0308 | 10.0686498856 | 0.3059 | 0.4509 | 0.1865 | 31495 | 0.2921883 | CS |
| 156 | -0.2281 | -40.3859773371 | 0.5648 | 0.7935 | 0.1865 | 26016 | 0.33368922 | CS |
| 260 | -0.3733 | -52.5774647887 | 0.71 | 0.7935 | 0.1865 | 25693 | 0.33432879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.3367 | -0.0133 | -3.80 | 0.35505 | 0.35505 | 0.3367 | 6500 |
| 1721337960 | 0.35 | -0.0358 | -9.28 | 0.3659 | 0.3659 | 0.34 | 20900 |
| 1721251320 | 0.3857999 | 0.0018499 | 0.48 | 0.4509 | 0.4509 | 0.375 | 14280 |
| 1721164920 | 0.38395 | 0.00395 | 1.04 | 0.37466 | 0.4019499 | 0.37466 | 6700 |
| 1721078400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1720819200 | 0.38 | -0.0147 | -3.72 | 0.38518 | 0.38518 | 0.3786399 | 21100 |
| 1720733280 | 0.3947 | 0 | 0.00 | 0.3947 | 0.3947 | 0.3947 | 0 |
| 1720646880 | 0.3947 | 0.0479 | 13.81 | 0.372 | 0.4509 | 0.365 | 98701 |
| 1720560000 | 0.3468 | 0 | 0.00 | 0.3468 | 0.3468 | 0.3468 | 0 |
| 1720473600 | 0.3468 | -0.02562 | -6.88 | 0.3468 | 0.3468 | 0.3468 | 15800 |
| 1720214640 | 0.3724199 | 0.0174199 | 4.91 | 0.355 | 0.3724199 | 0.355 | 20200 |
| 1720041000 | 0.355 | 0.00205 | 0.58 | 0.355 | 0.355 | 0.355 | 10000 |
| 1719955740 | 0.35295 | -0.01205 | -3.30 | 0.341 | 0.35295 | 0.325 | 7615 |
| 1719868980 | 0.365 | -0.00672 | -1.81 | 0.365 | 0.365 | 0.365 | 174 |
| 1719610020 | 0.37172 | 0.03427 | 10.16 | 0.37172 | 0.37172 | 0.37172 | 3750 |
| 1719523200 | 0.33745 | -0.01365 | -3.89 | 0.33496 | 0.33745 | 0.325 | 10100 |
| 1719437040 | 0.3511 | -0.0048 | -1.35 | 0.317 | 0.3511 | 0.315 | 3589 |
| 1719350880 | 0.3559 | 0.0163 | 4.80 | 0.3559 | 0.3559 | 0.3559 | 200 |
| 1719264420 | 0.3396 | 0 | 0.00 | 0.3396 | 0.3396 | 0.3396 | 0 |
| 1719005220 | 0.3396 | 0.0076 | 2.29 | 0.34755 | 0.35275 | 0.3396 | 6400 |
| 1718918640 | 0.332 | -0.00052 | -0.16 | 0.33885 | 0.33885 | 0.332 | 30000 |
| 1718746140 | 0.33252 | 0.0007 | 0.21 | 0.3011 | 0.3992 | 0.3011 | 10462 |
| 1718659680 | 0.33182 | -0.02598 | -7.26 | 0.33182 | 0.33182 | 0.33182 | 10000 |
| 1718400300 | 0.3578 | 0.05235 | 17.14 | 0.3578 | 0.3578 | 0.3578 | 2000 |
| 1718314140 | 0.30545 | -0.04395 | -12.58 | 0.30545 | 0.30545 | 0.30545 | 835 |
| 1718227380 | 0.3494 | -0.00218 | -0.62 | 0.3494 | 0.3494 | 0.3494 | 450 |
| 1718141340 | 0.35158 | 0.04708 | 15.46 | 0.33325 | 0.35158 | 0.3035 | 635 |
| 1718054880 | 0.3045 | -0.0273 | -8.23 | 0.3222 | 0.3222 | 0.3045 | 43316 |
| 1717795800 | 0.3318 | -0.00455 | -1.35 | 0.3172 | 0.3318 | 0.3172 | 25000 |
| 1717709400 | 0.33635 | 0.0111 | 3.41 | 0.3424 | 0.3426 | 0.33635 | 6500 |
| 1717622460 | 0.32525 | 0.01097 | 3.49 | 0.32 | 0.32525 | 0.3138 | 24593 |
| 1717536360 | 0.31428 | -0.01278 | -3.91 | 0.32 | 0.32 | 0.3 | 70606 |
| 1717450140 | 0.32706 | -0.02624 | -7.43 | 0.3491 | 0.3491 | 0.31956 | 18250 |
| 1717190940 | 0.3533 | -0.00984 | -2.71 | 0.3533 | 0.3533 | 0.3533 | 2900 |
| 1717104540 | 0.36314 | -0.02116 | -5.51 | 0.36314 | 0.36314 | 0.36314 | 41030 |
| 1717018020 | 0.3842999 | 0.0263499 | 7.36 | 0.3682 | 0.3925 | 0.3682 | 145961 |
| 1716931740 | 0.35795 | 0.0245501 | 7.36 | 0.3399 | 0.3659 | 0.3399 | 23138 |
| 1716585840 | 0.3333999 | 0.0075999 | 2.33 | 0.3292 | 0.3333999 | 0.3292 | 15202 |
| 1716499740 | 0.3258 | -0.00782 | -2.34 | 0.33604 | 0.33665 | 0.3258 | 16700 |
| 1716412800 | 0.33362 | 0.00702 | 2.15 | 0.3333 | 0.33362 | 0.3333 | 5500 |
| 1716326940 | 0.3266 | -0.01119 | -3.31 | 0.3399 | 0.3399 | 0.29796 | 2719 |
| 1716240180 | 0.33779 | 0.00449 | 1.35 | 0.3399 | 0.3399 | 0.33779 | 12629 |
| 1715981340 | 0.3333 | 0.0103 | 3.19 | 0.3295 | 0.3333 | 0.31345 | 58907 |
| 1715894940 | 0.323 | -0.0092 | -2.77 | 0.32064 | 0.323 | 0.32 | 54180 |
| 1715808000 | 0.3322 | 0.0185 | 5.90 | 0.3322 | 0.3322 | 0.3322 | 500 |
| 1715722140 | 0.3137 | 0.0097 | 3.19 | 0.3343999 | 0.3343999 | 0.3137 | 3875 |
| 1715635200 | 0.304 | 0 | 0.00 | 0.304 | 0.304 | 0.304 | 0 |
| 1715376000 | 0.304 | 0.0041 | 1.37 | 0.2999 | 0.3271 | 0.2838 | 83070 |
| 1715289720 | 0.2999 | 0.0035 | 1.18 | 0.3176 | 0.329075 | 0.2999 | 52500 |
| 1715203200 | 0.2964 | 0.0102 | 3.56 | 0.2964 | 0.2964 | 0.2964 | 620 |
| 1715117340 | 0.2862 | 0.0012001 | 0.42 | 0.2883 | 0.2883 | 0.2862 | 10648 |
| 1715030940 | 0.2849999 | 0.0090999 | 3.30 | 0.27 | 0.2849999 | 0.27 | 12121 |
| 1714771740 | 0.2759 | -0.011 | -3.83 | 0.2854999 | 0.297 | 0.2701 | 44870 |
| 1714685340 | 0.2869 | 0 | 0.00 | 0.2737 | 0.2869 | 0.2737 | 24285 |
| 1714598400 | 0.2869 | 0.0009001 | 0.31 | 0.2851 | 0.2869 | 0.2851 | 18036 |
| 1714512600 | 0.2859999 | -0.0105 | -3.54 | 0.3399 | 0.3399 | 0.2859999 | 21020 |
| 1714425720 | 0.2965 | 0.0174 | 6.23 | 0.32 | 0.32 | 0.2965 | 52560 |
| 1714166580 | 0.2791 | -0.0059 | -2.07 | 0.2708 | 0.2791 | 0.2708 | 3150 |
| 1714080420 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1713994020 | 0.2849999 | 0.0049999 | 1.79 | 0.27 | 0.2849999 | 0.27 | 47753 |
| 1713907740 | 0.28 | -0.02 | -6.67 | 0.3 | 0.3 | 0.28 | 99710 |
| 1713821340 | 0.3 | -0.0052 | -1.70 | 0.3 | 0.3023 | 0.3 | 228700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
