ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,505.00
      -0.71%
      US Tech 100
      19,000.00
      -0.94%
      Dow Jones
      40,287.53
      -0.93%
      Brent Oil
      81.875
      0.00%
      Bitcoin
      66,701.86
      -0.02%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Sierra Madre Gold and Silver Ltd (QX) (SMDRF)

      7. Sierra Madre Gold and Silver Ltd (QX) (SMDRF) Historical

      SMDRF Sierra Madre Gold and Silver Ltd (QX)

      0.3367
      -0.0133 (-3.80%)
      Jul 19 2024 - Closed
      Delayed by 15 minutes

      SMDRF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 19 2024 0.3367 -0.0133 -3.80% 0.35505 0.35505 0.3367 6,500
      Jul 18 2024 0.35 -0.0358 -9.28% 0.3659 0.3659 0.34 20,900
      Jul 17 2024 0.3858 0.00185 0.48% 0.4509 0.4509 0.375 14,280
      Jul 16 2024 0.38395 0.00395 1.04% 0.37466 0.40195 0.37466 6,700
      Jul 15 2024 0.38 0.00 0.00% 0.38 0.38 0.38 0
      Jul 12 2024 0.38 -0.0147 -3.72% 0.38518 0.38518 0.37864 21,100
      Jul 11 2024 0.3947 0.00 0.00% 0.3947 0.3947 0.3947 0
      Jul 10 2024 0.3947 0.0479 13.81% 0.372 0.4509 0.365 98,701
      Jul 09 2024 0.3468 0.00 0.00% 0.3468 0.3468 0.3468 0
      Jul 08 2024 0.3468 -0.02562 -6.88% 0.3468 0.3468 0.3468 15,800
      Jul 05 2024 0.37242 0.01742 4.91% 0.355 0.37242 0.355 20,200
      Jul 03 2024 0.355 0.00205 0.58% 0.355 0.355 0.355 10,000
      Jul 02 2024 0.35295 -0.01205 -3.30% 0.341 0.35295 0.325 7,615
      Jul 01 2024 0.365 -0.00672 -1.81% 0.365 0.365 0.365 174
      Jun 28 2024 0.37172 0.03427 10.16% 0.37172 0.37172 0.37172 3,750
      Jun 27 2024 0.33745 -0.01365 -3.89% 0.33496 0.33745 0.325 10,100
      Jun 26 2024 0.3511 -0.0048 -1.35% 0.317 0.3511 0.315 3,589
      Jun 25 2024 0.3559 0.0163 4.80% 0.3559 0.3559 0.3559 200
      Jun 24 2024 0.3396 0.00 0.00% 0.3396 0.3396 0.3396 0
      Jun 21 2024 0.3396 0.0076 2.29% 0.34755 0.35275 0.3396 6,400
      Jun 20 2024 0.332 -0.00052 -0.16% 0.33885 0.33885 0.332 30,000
      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
      May 17 2024 0.3333 0.0103 3.19% 0.3295 0.3333 0.31345 58,907
      May 16 2024 0.323 -0.0092 -2.77% 0.32064 0.323 0.32 54,180
      May 15 2024 0.3322 0.0185 5.90% 0.3322 0.3322 0.3322 500
      May 14 2024 0.3137 0.0097 3.19% 0.3344 0.3344 0.3137 3,875
      May 13 2024 0.304 0.00 0.00% 0.304 0.304 0.304 0
      May 10 2024 0.304 0.0041 1.37% 0.2999 0.3271 0.2838 83,070
      May 09 2024 0.2999 0.0035 1.18% 0.3176 0.329075 0.2999 52,500
      May 08 2024 0.2964 0.0102 3.56% 0.2964 0.2964 0.2964 620
      May 07 2024 0.2862 0.0012 0.42% 0.2883 0.2883 0.2862 10,648
      May 06 2024 0.285 0.0091 3.30% 0.27 0.285 0.27 12,121
      May 03 2024 0.2759 -0.011 -3.83% 0.2855 0.297 0.2701 44,870
      May 02 2024 0.2869 0.00 0.00% 0.2737 0.2869 0.2737 24,285
      May 01 2024 0.2869 0.0009 0.31% 0.2851 0.2869 0.2851 18,036
      Apr 30 2024 0.286 -0.0105 -3.54% 0.3399 0.3399 0.286 21,020
      Apr 29 2024 0.2965 0.0174 6.23% 0.32 0.32 0.2965 52,560
      Apr 26 2024 0.2791 -0.0059 -2.07% 0.2708 0.2791 0.2708 3,150
      Apr 25 2024 0.285 0.00 0.00% 0.285 0.285 0.285 0
      Apr 24 2024 0.285 0.005 1.79% 0.27 0.285 0.27 47,753
      Apr 23 2024 0.28 -0.02 -6.67% 0.30 0.30 0.28 99,710
      Apr 22 2024 0.30 -0.0052 -1.70% 0.30 0.3023 0.30 228,700

      Your Recent History

      USOTC
      SMDRF
      Sierra Madre Gold and Si... (QX)
      BIT
      P15SX5
      BNP Paribas Issuance
      Delayed Upgrade Clock