Sierra Madre Gold and Silver Ltd (QX) (SMDRF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0119 | 3.71179039301 | 0.3206 | 0.35874 | 0.315 | 9773 | 0.32358684 | CS |
| 4 | -0.0117 | -3.39918651947 | 0.3442 | 0.4025 | 0.315 | 11636 | 0.36381548 | CS |
| 12 | -0.0825 | -19.8795180723 | 0.415 | 0.4961 | 0.293 | 31217 | 0.38601426 | CS |
| 26 | -0.0143 | -4.12341407151 | 0.3468 | 0.4961 | 0.271 | 29206 | 0.38163814 | CS |
| 52 | 0.063 | 23.3766233766 | 0.2695 | 0.4961 | 0.1865 | 28366 | 0.33393937 | CS |
| 156 | -0.0675 | -16.875 | 0.4 | 0.66 | 0.1865 | 27792 | 0.33870099 | CS |
| 260 | -0.3775 | -53.1690140845 | 0.71 | 0.7935 | 0.1865 | 26341 | 0.346565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.335 | 0.016 | 5.02 | 0.32 | 0.335 | 0.32 | 10630 |
| 1735856700 | 0.319 | -0.03245 | -9.23 | 0.316 | 0.3275 | 0.316 | 20650 |
| 1735683960 | 0.35145 | 0.03645 | 11.57 | 0.35874 | 0.35874 | 0.35145 | 1110 |
| 1735597740 | 0.315 | -0.03395 | -9.73 | 0.3206 | 0.35445 | 0.315 | 6700 |
| 1735337400 | 0.34895 | 0 | 0.00 | 0.34895 | 0.34895 | 0.34895 | 0 |
| 1735251000 | 0.34895 | 0 | 0.00 | 0.34895 | 0.34895 | 0.34895 | 0 |
| 1735078200 | 0.34895 | -0.0099 | -2.76 | 0.34895 | 0.34895 | 0.34895 | 5000 |
| 1734992400 | 0.35885 | 0.01215 | 3.50 | 0.35885 | 0.35885 | 0.35885 | 525 |
| 1734733200 | 0.3467 | -0.0558 | -13.86 | 0.318 | 0.3520499 | 0.318 | 8125 |
| 1734646800 | 0.4025 | 0.0425 | 11.81 | 0.3501 | 0.4025 | 0.3501 | 50000 |
| 1734560940 | 0.36 | 0.0067 | 1.90 | 0.363 | 0.363 | 0.36 | 4650 |
| 1734474360 | 0.3533 | 0 | 0.00 | 0.36084 | 0.36084 | 0.3533 | 6264 |
| 1734388140 | 0.3533 | 0 | 0.00 | 0.3533 | 0.3533 | 0.3533 | 1000 |
| 1734128940 | 0.3533 | -0.005347 | -1.49 | 0.36 | 0.36 | 0.32912 | 5854 |
| 1734042480 | 0.358647 | -0.001353 | -0.38 | 0.36 | 0.36 | 0.3462 | 6110 |
| 1733955900 | 0.36 | -0.0057 | -1.56 | 0.3625 | 0.3675 | 0.36 | 11925 |
| 1733869200 | 0.3657 | 0.0215 | 6.25 | 0.33824 | 0.3754 | 0.33824 | 47505 |
| 1733782800 | 0.3442 | 0.0256 | 8.04 | 0.3442 | 0.3442 | 0.3442 | 125 |
| 1733523600 | 0.3186 | -0.0205 | -6.05 | 0.311441 | 0.3186 | 0.311441 | 11011 |
| 1733437500 | 0.3391 | 0.0013 | 0.38 | 0.293 | 0.3391 | 0.293 | 24772 |
| 1733350980 | 0.3378 | 0.0311001 | 10.14 | 0.34295 | 0.35045 | 0.3246 | 7800 |
| 1733264700 | 0.3066999 | -0.03115 | -9.22 | 0.31 | 0.31 | 0.3066999 | 750 |
| 1733178180 | 0.33785 | 0.03775 | 12.58 | 0.3111999 | 0.33785 | 0.3111999 | 17050 |
| 1732919340 | 0.3001 | 0 | 0.00 | 0.3001 | 0.3001 | 0.3001 | 0 |
| 1732746540 | 0.3001 | -0.0172 | -5.42 | 0.3189 | 0.3189 | 0.3001 | 10000 |
| 1732659960 | 0.3173 | 0 | 0.00 | 0.3173 | 0.3173 | 0.3173 | 0 |
| 1732573560 | 0.3173 | -0.00685 | -2.11 | 0.325 | 0.325 | 0.3001 | 7168 |
| 1732314000 | 0.32415 | 0.02415 | 8.05 | 0.3328 | 0.3328 | 0.32415 | 9560 |
| 1732227900 | 0.3 | -0.025 | -7.69 | 0.3137 | 0.3137 | 0.3 | 857 |
| 1732141740 | 0.325 | -0.0112 | -3.33 | 0.325 | 0.325 | 0.325 | 18226 |
| 1732054800 | 0.3362 | -0.0127 | -3.64 | 0.3312 | 0.3362 | 0.3312 | 17002 |
| 1731968640 | 0.3489 | 0.0264 | 8.19 | 0.322427 | 0.3512 | 0.322427 | 30783 |
| 1731709260 | 0.3225 | -0.0061 | -1.86 | 0.3306 | 0.3306 | 0.30535 | 33902 |
| 1731622800 | 0.3286 | 0.0036 | 1.11 | 0.3259 | 0.34085 | 0.3185 | 31359 |
| 1731536760 | 0.325 | -0.00115 | -0.35 | 0.3303 | 0.3355 | 0.32 | 93400 |
| 1731450480 | 0.32615 | -0.00675 | -2.03 | 0.3408 | 0.3408 | 0.3032 | 25910 |
| 1731363600 | 0.3328999 | -0.0371 | -10.03 | 0.4 | 0.4 | 0.3211 | 325970 |
| 1731104400 | 0.37 | 0.007 | 1.93 | 0.3963 | 0.3963 | 0.34335 | 9025 |
| 1731018540 | 0.363 | -0.0596 | -14.10 | 0.3948999 | 0.4 | 0.3629 | 23100 |
| 1730931600 | 0.4226 | 0.0326 | 8.36 | 0.375 | 0.4226 | 0.3684 | 32725 |
| 1730845680 | 0.39 | -0.0132 | -3.27 | 0.385 | 0.40815 | 0.385 | 2822 |
| 1730759160 | 0.4032 | -0.0168 | -4.00 | 0.42 | 0.42 | 0.39 | 6428 |
| 1730496420 | 0.42 | -0.007 | -1.64 | 0.423117 | 0.423117 | 0.3868 | 138900 |
| 1730409780 | 0.427 | -0.02075 | -4.63 | 0.43124 | 0.433 | 0.42 | 101891 |
| 1730323500 | 0.44775 | 0.00775 | 1.76 | 0.44775 | 0.44775 | 0.44775 | 22500 |
| 1730237280 | 0.44 | 0.0017 | 0.39 | 0.4588 | 0.46 | 0.44 | 12710 |
| 1730150880 | 0.4383 | -0.0419 | -8.73 | 0.4843 | 0.4843 | 0.4383 | 29034 |
| 1729891500 | 0.4802 | 0.0102 | 2.17 | 0.4856 | 0.4856 | 0.46165 | 43500 |
| 1729805160 | 0.47 | 0 | 0.00 | 0.4824 | 0.4961 | 0.47 | 39720 |
| 1729718940 | 0.47 | 0.0179 | 3.96 | 0.44675 | 0.47 | 0.4322 | 56445 |
| 1729632300 | 0.4521 | 0.0171 | 3.93 | 0.435 | 0.46 | 0.435 | 36009 |
| 1729545600 | 0.435 | -0.0102 | -2.29 | 0.4298 | 0.44 | 0.3991 | 86275 |
| 1729286400 | 0.4452 | 0.0132 | 3.06 | 0.43 | 0.4452 | 0.42 | 109750 |
| 1729200000 | 0.432 | -0.00345 | -0.79 | 0.4266 | 0.432 | 0.4266 | 12045 |
| 1729113960 | 0.43545 | -0.00055 | -0.13 | 0.44665 | 0.4501 | 0.43545 | 29100 |
| 1729027680 | 0.436 | 0.006 | 1.40 | 0.43 | 0.4494 | 0.43 | 8825 |
| 1728941220 | 0.43 | 0.00815 | 1.93 | 0.415 | 0.43 | 0.415 | 2000 |
| 1728681900 | 0.42185 | -0.00815 | -1.90 | 0.405 | 0.42185 | 0.405 | 1800 |
| 1728595560 | 0.43 | 0.0200001 | 4.88 | 0.4051 | 0.43 | 0.4051 | 34500 |
| 1728508800 | 0.4099999 | -0.0011 | -0.27 | 0.4099999 | 0.4099999 | 0.4099999 | 21500 |
| 1728422580 | 0.4111 | -0.0089 | -2.12 | 0.4227 | 0.4227 | 0.4111 | 7450 |
| 1728336000 | 0.42 | -0.01 | -2.33 | 0.4153 | 0.4514 | 0.4132 | 33095 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
