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 )

0.3692 -0.0030 (-0.81%)
Streaming Delayed Price Updated: 3:05 PM EST, Feb 3, 2025 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 (%)
Feb 03, 2025 0.3692 0.3692 0.3692 0.3692 10,000 -0.00(-0.81%)
Jan 31, 2025 0.3936 0.3936 0.3700 0.3722 117,500 -0.01(-2.39%)
Jan 30, 2025 0.3813 0.3813 0.3813 0.3813 2,620 +0.06(+19.16%)
Jan 29, 2025 0.3900 0.3900 0.3200 0.3200 114,582 -0.05(-14.53%)
Jan 28, 2025 0.3744 0.3744 0.3744 0.3744 100 +0.01(+2.16%)
Jan 27, 2025 0.3900 0.3900 0.3665 0.3665 45,835 -0.03(-8.38%)
Jan 24, 2025 0.3732 0.4000 0.3665 0.4000 40,491 +0.03(+8.11%)
Jan 23, 2025 0.3700 0.3700 0.3700 0.3700 1,000 -0.00(-0.67%)
Jan 22, 2025 0.3725 0.3725 0.3725 0.3725 5,000 -0.01(-2.23%)
Jan 21, 2025 0.4087 0.4122 0.3792 0.3810 8,250 +0.00(+1.25%)
Jan 17, 2025 0.3812 0.3812 0.3763 0.3763 2,700 -0.00(-0.97%)
Jan 15, 2025 0.3800 0 +0.02(+5.06%)
Jan 14, 2025 0.3990 0.3990 0.3617 0.3617 30,400 +0.01(+3.34%)
Jan 13, 2025 0.3450 0.3500 0.3450 0.3500 78,835 +0.00(+0.29%)
Jan 10, 2025 0.3500 0.3500 0.3300 0.3490 34,741 +0.03(+9.06%)
Jan 08, 2025 0.3158 0.3200 0.3158 0.3200 2,635 +0.00(+0.53%)
Jan 07, 2025 0.3240 0.3380 0.3100 0.3183 56,602 -0.01(-4.27%)
Jan 06, 2025 0.3151 0.3450 0.3150 0.3325 53,370 -0.00(-0.75%)
Jan 03, 2025 0.3200 0.3350 0.3200 0.3350 10,630 +0.02(+5.02%)
Jan 02, 2025 0.3160 0.3275 0.3160 0.3190 20,650 -0.03(-9.25%)
Dec 31, 2024 0.3515 0 +0.04(+11.59%)
Dec 30, 2024 0.3206 0.3545 0.3150 0.3150 6,700 -0.03(-9.74%)
Dec 24, 2024 0.3490 8,020 -0.01(-2.76%)
Dec 23, 2024 0.3589 0.3589 0.3589 0.3589 525 +0.01(+3.52%)
Dec 20, 2024 0.3180 0.3521 0.3180 0.3467 8,125 -0.06(-13.86%)
Dec 19, 2024 0.3501 0.4025 0.3501 0.4025 50,000 +0.04(+11.81%)
Dec 18, 2024 0.3630 0.3630 0.3600 0.3600 4,650 +0.01(+1.90%)
Dec 17, 2024 0.3608 0.3608 0.3533 0.3533 6,264 +0.00(+0.00%)
Dec 16, 2024 0.3533 0.3533 0.3533 0.3533 1,000 +0.00(+0.00%)
Dec 13, 2024 0.3364 0.3600 0.3291 0.3533 5,854 -0.01(-1.48%)
Dec 12, 2024 0.3600 0.3600 0.3462 0.3586 6,110 -0.00(-0.39%)
Dec 11, 2024 0.3625 0.3675 0.3600 0.3600 11,925 -0.01(-1.56%)
Dec 10, 2024 0.3382 0.3754 0.3382 0.3657 47,505 +0.02(+6.25%)
Dec 09, 2024 0.3442 0.3442 0.3442 0.3442 125 +0.03(+8.04%)
Dec 06, 2024 0.3150 0.3186 0.3114 0.3186 11,011 -0.02(-6.05%)
Dec 05, 2024 0.2930 0.3391 0.2930 0.3391 24,772 +0.00(+0.38%)
Dec 04, 2024 0.3430 0.3505 0.3246 0.3378 7,800 +0.03(+10.14%)
Dec 03, 2024 0.3100 0.3100 0.3067 0.3067 750 -0.03(-9.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.