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)

0.3974 UNCHANGED
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 2, 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 (%)
Apr 02, 2025 0.3974 0.3974 0.3974 0.3974 200 -0.02(-4.03%)
Apr 01, 2025 0.4000 0.4141 0.4000 0.4141 59,499 +0.01(+2.91%)
Mar 31, 2025 0.4024 0.4090 0.3900 0.4024 6,550 +0.00(+0.73%)
Mar 28, 2025 0.4090 0.4090 0.3995 0.3995 3,000 -0.01(-2.54%)
Mar 27, 2025 0.4056 0.4104 0.4015 0.4099 17,000 +0.01(+3.67%)
Mar 26, 2025 0.3971 0.3971 0.3954 0.3954 1,393 -0.01(-2.80%)
Mar 25, 2025 0.4252 0.4252 0.4068 0.4068 18,500 -0.00(-1.00%)
Mar 24, 2025 0.4109 0.4109 0.4109 0.4109 200 -0.01(-2.95%)
Mar 20, 2025 0.4234 0 +0.00(+0.00%)
Mar 19, 2025 0.4150 0.4296 0.4150 0.4234 7,650 +0.00(+0.81%)
Mar 18, 2025 0.4150 0.4214 0.4000 0.4200 59,330 +0.00(+0.50%)
Mar 14, 2025 0.4179 0 -0.00(-0.24%)
Mar 13, 2025 0.4000 0.4189 0.4000 0.4189 54,440 +0.01(+3.51%)
Mar 12, 2025 0.3884 0.4047 0.3830 0.4047 35,934 -0.02(-4.48%)
Mar 11, 2025 0.4237 0.4237 0.3898 0.4237 616 +0.04(+9.23%)
Mar 07, 2025 0.3879 0 +0.01(+2.21%)
Mar 06, 2025 0.3795 0.3795 0.3795 0.3795 3,069 -0.02(-4.34%)
Mar 05, 2025 0.4151 0.4151 0.3967 0.3967 18,015 +0.02(+4.61%)
Mar 03, 2025 0.3792 500 +0.06(+17.76%)
Feb 28, 2025 0.3220 0.3220 0.3220 0.3220 14,884 -0.02(-6.07%)
Feb 27, 2025 0.3428 0.3817 0.3428 0.3428 3,027 -0.03(-6.87%)
Feb 25, 2025 0.3681 0 -0.00(-0.51%)
Feb 24, 2025 0.4000 0.4300 0.3595 0.3700 140,737 -0.04(-9.76%)
Feb 21, 2025 0.4100 0.4100 0.4100 0.4100 1,000 -0.03(-6.56%)
Feb 19, 2025 0.4388 0 +0.01(+2.84%)
Feb 18, 2025 0.4240 0.4413 0.4240 0.4267 29,015 +0.02(+4.07%)
Feb 14, 2025 0.4198 0.4268 0.4100 0.4100 21,640 +0.00(+0.42%)
Feb 13, 2025 0.4083 0.4083 0.4083 0.4083 200 -0.02(-5.05%)
Feb 12, 2025 0.4300 0.4300 0.4300 0.4300 20,000 +0.00(+0.00%)
Feb 11, 2025 0.4300 0.4300 0.4300 0.4300 2,700 -0.01(-2.27%)
Feb 10, 2025 0.4453 0.4453 0.4208 0.4400 101,163 +0.03(+6.69%)
Feb 07, 2025 0.3933 0.4427 0.3933 0.4124 47,600 +0.00(+0.59%)
Feb 06, 2025 0.4205 0.4205 0.4100 0.4100 2,500 -0.00(-0.02%)
Feb 05, 2025 0.3866 0.4101 0.3866 0.4101 5,200 +0.03(+7.92%)
Feb 04, 2025 0.3786 0.4000 0.3700 0.3800 120,400 +0.01(+2.93%)
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.