Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Sierra Metals Inc (QX) (SMTSF)
Sierra Metals Inc (QX) (SMTSF) Historical

SMTSF Sierra Metals Inc (QX)

0.5908

-0.008 (-1.34%)

May 09 2024 - Closed

Delayed by 15 minutes

SMTSF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	0.5988	-0.0043	-0.71%	0.6031	0.6145	0.59	43,323
May 07 2024	0.6031	-0.0223	-3.57%	0.625	0.625	0.6031	16,668
May 06 2024	0.6254	-0.0006	-0.10%	0.6284	0.6333	0.6195	38,466
May 03 2024	0.626	0.0203	3.35%	0.6135	0.626	0.6135	25,946
May 02 2024	0.6057	0.0057	0.95%	0.61	0.6135	0.60	12,489
May 01 2024	0.60	0.00	0.00%	0.60	0.61	0.60	83,376
Apr 30 2024	0.60	-0.02	-3.23%	0.6158	0.62	0.60	16,321
Apr 29 2024	0.62	0.01582	2.62%	0.5893	0.62	0.5618	17,332
Apr 26 2024	0.60418	0.01418	2.40%	0.5955	0.60418	0.59	29,929
Apr 25 2024	0.59	-0.0058	-0.97%	0.572	0.59	0.555	28,515
Apr 24 2024	0.5958	0.00	0.00%	0.5958	0.5958	0.5958	0
Apr 23 2024	0.5958	-0.0001	-0.02%	0.5959	0.60	0.5958	161,147
Apr 22 2024	0.5959	0.00	0.00%	0.6034	0.6034	0.5959	1,419
Apr 19 2024	0.5959	-0.00016	-0.03%	0.59944	0.6197	0.5959	26,495
Apr 18 2024	0.596064	0.00016	0.03%	0.5959	0.612	0.5959	121,471
Apr 17 2024	0.5959	0.00	0.00%	0.5959	0.6035	0.5959	17,025
Apr 16 2024	0.5959	0.0037	0.62%	0.5997	0.604	0.581548	36,014
Apr 15 2024	0.5922	-0.0159	-2.61%	0.6235	0.6235	0.5922	21,382
Apr 12 2024	0.6081	0.0128	2.15%	0.59	0.62	0.59	60,306
Apr 11 2024	0.5953	-0.0072	-1.20%	0.59	0.5953	0.59	4,194
Apr 10 2024	0.6025	-0.00855	-1.40%	0.6025	0.6025	0.6025	1,188
Apr 09 2024	0.61105	-0.01795	-2.85%	0.625	0.6259	0.6006	10,564
Apr 08 2024	0.629	0.0134	2.18%	0.64	0.6432	0.61	49,817
Apr 05 2024	0.6156	0.0372	6.43%	0.57	0.6156	0.57	98,506
Apr 04 2024	0.5784	0.0084	1.47%	0.56	0.5905	0.537	13,904
Apr 03 2024	0.57	0.0075	1.33%	0.56	0.57	0.56	5,168
Apr 02 2024	0.5625	-0.0265	-4.50%	0.58	0.5852	0.56	47,171
Apr 01 2024	0.589	0.019	3.33%	0.62	0.626	0.5542	51,550
Mar 28 2024	0.57	-0.0104	-1.79%	0.572	0.5858	0.57	15,570
Mar 27 2024	0.5804	-0.02165	-3.60%	0.62029	0.62029	0.5804	39,065
Mar 26 2024	0.60205	0.08005	15.34%	0.5219	0.6197	0.5219	223,115
Mar 25 2024	0.522	-0.0048	-0.91%	0.52	0.54	0.52	56,187
Mar 22 2024	0.5268	0.0021	0.40%	0.54	0.540076	0.5268	35,048
Mar 21 2024	0.5247	-0.0278	-5.03%	0.5581	0.560083	0.524	47,210
Mar 20 2024	0.5525	-0.0076	-1.36%	0.56	0.56	0.55	40,708
Mar 19 2024	0.5601	-0.022	-3.78%	0.6044	0.6044	0.56	31,624
Mar 18 2024	0.5821	-0.0218	-3.61%	0.60	0.62	0.582	95,114
Mar 15 2024	0.6039	0.0086	1.44%	0.5903	0.609	0.5903	27,948
Mar 14 2024	0.5953	-0.0477	-7.42%	0.643	0.65	0.5734	17,300
Mar 13 2024	0.643	0.0368	6.07%	0.6155	0.65	0.6075	118,234
Mar 12 2024	0.6062	0.0716	13.39%	0.54	0.6062	0.54	51,224
Mar 11 2024	0.5346	-0.0031	-0.58%	0.54	0.55	0.531	64,841
Mar 08 2024	0.5377	-0.0155	-2.80%	0.531	0.5574	0.531	15,651
Mar 07 2024	0.5532	-0.0018	-0.32%	0.554	0.5643	0.53	27,725
Mar 06 2024	0.555	0.0031	0.56%	0.52	0.571	0.52	7,758
Mar 05 2024	0.5519	-0.02625	-4.54%	0.54	0.571	0.54	8,835
Mar 04 2024	0.57815	-0.00675	-1.15%	0.5973	0.5973	0.5694	10,351
Mar 01 2024	0.5849	0.0117	2.04%	0.560506	0.5849	0.560506	57,363
Feb 29 2024	0.5732	-0.01725	-2.92%	0.6029	0.608	0.5621	22,143
Feb 28 2024	0.59045	-0.00215	-0.36%	0.60	0.61325	0.5632	25,121
Feb 27 2024	0.5926	-0.0297	-4.77%	0.6138	0.618	0.5915	24,788
Feb 26 2024	0.6223	0.0076	1.24%	0.6137	0.62555	0.5928	30,009
Feb 23 2024	0.6147	-0.0293	-4.55%	0.6488	0.6488	0.6144	15,500
Feb 22 2024	0.644	-0.0088	-1.35%	0.6203	0.6724	0.6203	46,856
Feb 21 2024	0.6528	0.0464	7.65%	0.618	0.7004	0.618	213,206
Feb 20 2024	0.6064	-0.0116	-1.88%	0.5994	0.618	0.5992	22,043
Feb 16 2024	0.618	0.044	7.67%	0.571	0.6327	0.571	142,154
Feb 15 2024	0.574	0.0366	6.81%	0.5559	0.582258	0.5559	5,947
Feb 14 2024	0.5374	-0.0183	-3.29%	0.5463	0.56	0.528	13,801
Feb 13 2024	0.5557	-0.01332	-2.34%	0.5532	0.5572	0.5532	1,431
Feb 12 2024	0.56902	0.00442	0.78%	0.531	0.58	0.531	51,803
Feb 09 2024	0.5646	-0.025	-4.24%	0.578	0.59684	0.5646	18,510

Sierra Metals (QX)

Delayed Upgrade Clock