ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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

Delayed Upgrade Clock