Sierra Madre Gold and Silver Ltd (OP: SMDRF )

0.3800 UNCHANGED
Streaming Delayed Price Updated: 2:06 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.3800 0 -0.01(-3.72%)
Jul 10, 2024 0.3947 0 +0.05(+13.81%)
Jul 08, 2024 0.3468 2,000 -0.03(-6.87%)
Jul 05, 2024 0.3724 0.3724 0.3550 0.3724 20,200 +0.02(+4.90%)
Jul 03, 2024 0.3550 0.3550 0.3550 0.3550 10,000 +0.00(+0.57%)
Jul 02, 2024 0.3250 0.3530 0.3250 0.3530 7,615 -0.01(-3.29%)
Jul 01, 2024 0.3650 0.3650 0.3650 0.3650 174 -0.01(-1.80%)
Jun 28, 2024 0.3717 0.3717 0.3717 0.3717 3,750 +0.03(+10.13%)
Jun 27, 2024 0.3350 0.3375 0.3250 0.3375 10,100 -0.01(-3.87%)
Jun 26, 2024 0.3170 0.3511 0.3150 0.3511 3,589 -0.00(-1.35%)
Jun 25, 2024 0.3559 0.3559 0.3559 0.3559 200 +0.02(+4.80%)
Jun 21, 2024 0.3396 0 +0.01(+2.29%)
Jun 20, 2024 0.3389 0.3389 0.3320 0.3320 30,000 -0.00(-0.15%)
Jun 18, 2024 0.3011 0.3992 0.3011 0.3325 10,462 +0.00(+0.21%)
Jun 17, 2024 0.3318 0.3318 0.3318 0.3318 10,000 -0.03(-7.27%)
Jun 14, 2024 0.3578 0.3578 0.3578 0.3578 2,000 +0.05(+17.12%)
Jun 13, 2024 0.3055 0.3055 0.3055 0.3055 835 -0.04(-12.56%)
Jun 12, 2024 0.3494 0.3494 0.3494 0.3494 450 -0.00(-0.63%)
Jun 11, 2024 0.3516 0.3516 0.3035 0.3516 635 +0.05(+15.47%)
Jun 10, 2024 0.3222 0.3222 0.3045 0.3045 43,316 -0.03(-8.23%)
Jun 07, 2024 0.3318 0.3318 0.3172 0.3318 25,000 -0.00(-1.37%)
Jun 06, 2024 0.3424 0.3426 0.3364 0.3364 6,500 +0.01(+3.41%)
Jun 05, 2024 0.3200 0.3253 0.3138 0.3253 24,593 +0.01(+3.50%)
Jun 04, 2024 0.3200 0.3200 0.3000 0.3143 70,606 -0.01(-3.91%)
Jun 03, 2024 0.3491 0.3491 0.3196 0.3271 18,250 -0.03(-7.42%)
May 31, 2024 0.3533 0.3533 0.3533 0.3533 2,900 -0.01(-2.70%)
May 30, 2024 0.3631 0.3631 0.3631 0.3631 41,030 -0.02(-5.52%)
May 29, 2024 0.3682 0.3925 0.3682 0.3843 145,961 +0.03(+7.35%)
May 28, 2024 0.3498 0.3659 0.3399 0.3580 23,138 +0.02(+7.38%)
May 24, 2024 0.3292 0.3334 0.3292 0.3334 15,202 +0.01(+2.33%)
May 23, 2024 0.3360 0.3367 0.3258 0.3258 16,700 -0.01(-2.34%)
May 22, 2024 0.3333 0.3336 0.3333 0.3336 5,500 +0.01(+2.14%)
May 21, 2024 0.3266 0.3399 0.2980 0.3266 2,719 -0.01(-3.32%)
May 20, 2024 0.3399 0.3399 0.3378 0.3378 12,629 +0.00(+1.35%)
May 17, 2024 0.3295 0.3333 0.3135 0.3333 58,907 +0.01(+3.19%)
May 16, 2024 0.3206 0.3230 0.3200 0.3230 54,180 -0.01(-2.77%)
May 15, 2024 0.3322 0.3322 0.3322 0.3322 500 +0.02(+5.90%)
May 14, 2024 0.3344 0.3344 0.3137 0.3137 3,875 +0.01(+3.19%)
May 10, 2024 0.3040 0 +0.00(+1.37%)
May 09, 2024 0.3176 0.3291 0.2999 0.2999 52,500 +0.00(+1.18%)
May 08, 2024 0.2964 0.2964 0.2964 0.2964 620 +0.01(+3.56%)
May 07, 2024 0.2883 0.2883 0.2862 0.2862 10,648 +0.00(+0.42%)
May 06, 2024 0.2801 0.2850 0.2700 0.2850 12,121 +0.01(+3.30%)
May 03, 2024 0.2835 0.2970 0.2701 0.2759 44,870 -0.01(-3.83%)
May 02, 2024 0.2840 0.2869 0.2737 0.2869 24,285 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.