Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Madre Gold and Silver Ltd (OP: SMDRF )

0.3559 +0.0163 (+4.80%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.2851 0.2869 0.2851 0.2869 18,036 +0.00(+0.31%)
Apr 30, 2024 0.3399 0.3399 0.2860 0.2860 21,020 -0.01(-3.54%)
Apr 29, 2024 0.2965 0.3200 0.2965 0.2965 52,560 +0.02(+6.23%)
Apr 26, 2024 0.2708 0.2791 0.2708 0.2791 3,150 -0.01(-2.07%)
Apr 24, 2024 0.2850 0 +0.00(+1.79%)
Apr 23, 2024 0.3000 0.3000 0.2800 0.2800 99,710 -0.02(-6.67%)
Apr 22, 2024 0.3000 0.3023 0.3000 0.3000 228,700 -0.01(-1.70%)
Apr 19, 2024 0.3047 0.3069 0.3000 0.3052 50,565 -0.00(-0.42%)
Apr 18, 2024 0.3000 0.3091 0.2937 0.3065 358,682 -0.00(-0.23%)
Apr 17, 2024 0.2974 0.3072 0.2900 0.3072 63,532 +0.02(+5.17%)
Apr 16, 2024 0.2920 0.3182 0.2800 0.2921 27,100 -0.01(-3.34%)
Apr 15, 2024 0.3000 0.3200 0.2900 0.3022 66,350 -0.00(-0.13%)
Apr 12, 2024 0.2653 0.3026 0.2649 0.3026 89,362 +0.04(+16.34%)
Apr 11, 2024 0.2607 0.2607 0.2551 0.2601 29,500 +0.00(+1.92%)
Apr 10, 2024 0.2559 0.2610 0.2500 0.2552 48,917 +0.01(+2.28%)
Apr 08, 2024 0.2495 2,000 +0.01(+3.61%)
Apr 05, 2024 0.2360 0.2491 0.2360 0.2408 109,688 -0.01(-3.68%)
Apr 04, 2024 0.2430 0.2541 0.2310 0.2500 66,800 +0.02(+10.38%)
Apr 03, 2024 0.2317 0.2317 0.2219 0.2265 82,149 +0.01(+2.49%)
Apr 02, 2024 0.2210 0.2210 0.2210 0.2210 8,500 +0.01(+6.76%)
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.