ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Sierra Metals Inc (QX)

Sierra Metals Inc (QX) (SMTSF)

0.6559
0.0189
(2.97%)
Closed June 15 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0141-2.104477611940.670.6787250.61968590.63314258CS
40.00290.4441041347630.6530.756030.61687110.67011092CS
120.115921.4629629630.540.756030.52615950.64229745CS
260.125923.75471698110.530.756030.418632750.61645422CS
520.3969153.2432432430.2590.756030.232841030.43332995CS
1560.4729258.4153005460.1830.756030.11901820.35535801CS
2600.4729258.4153005460.1830.756030.11901820.35535801CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17184003000.65590.01892.970.6419250.65590.63723104
17183141400.6370.00931.480.61939990.64970.6151193640
17182273800.6277-0.0023-0.370.6280.643350.610936378
17181413400.630.001950.310.620.630.627847
17180548800.62805-0.039555-5.920.670.670.61227957
17177958000.667605-0.012395-1.820.670.6787250.6618472
17177094000.68-0.0171-2.450.670.690350.673330
17176224600.6971-0.0084-1.190.69960.700550.696962726
17175363600.70550.01872012.730.704550.70550.70186980
17174501400.68677990.01177991.750.65050.69050.63680621
17171909400.675-0.02035-2.930.69330.69330.67525966
17171045400.695350.015352.260.6750.70170.67565428
17170180200.68-0.03-4.230.710.71020.674561801
17169317400.71-0.015-2.070.720.750.706223260
17165858400.7250.019822.810.720.7253950.7239110
17164997400.705180.025183.700.680.756030.68161719
17164128000.68-0.0151-2.170.69499990.69499990.6818492
17163269400.69510.01720012.540.70.71719990.694999974490
17162401800.67789990.00079990.120.6750.67789990.637535430
17159813400.67710.03214.980.6530.69990.653161854
17158949400.645-0.0685-9.600.6710.675750.64524418
17158080000.71350.03354.930.670.73710.6627999281238
17157221400.680.0654110.640.6070.680.601368730
17156352000.614590.030195.170.580.620.5899920
17153760000.5844-0.0064-1.080.58009990.58440.575716595
17152897200.5908-0.008-1.340.58720.59750.58725853
17152032000.5988-0.0043-0.710.60310.61450.5943323
17151173400.6031-0.0223-3.570.6250.6250.603116668
17150309400.6254-0.0006-0.100.62840.63330.619538466
17147717400.6260.02033.350.61350.6260.613525946
17146853400.60570.00570.950.610.61350.612489
17145984000.600.000.60.610.683376
17145126000.6-0.02-3.230.61580.620.616321
17144257200.620.015822.620.58930.620.561817332
17141665800.604180.014182.400.59550.604180.5929929
17140803000.59-0.0058-0.970.57199990.590.55528515
17139941400.595800.000.59580.59580.59580
17139077400.5958-0.0001-0.020.59590.60.5958161147
17138213400.595900.000.60340.60340.59591419
17135619000.5959-0.000164-0.030.599440.61970.595926495
17134755000.5960640.0001640.030.59590.6120.5959121471
17133891000.595900.000.59590.60350.595917025
17133029400.59590.00370010.620.59970.6040.58154836014
17132160000.5921999-0.0159-2.610.62350.62350.592199921382
17129571600.60810.01282.150.590.620.5960306
17128707600.5953-0.0072-1.200.590.59530.594194
17127840000.6025-0.00855-1.400.60250.60250.60251188
17126981400.61105-0.01795-2.850.6250.62590.600610564
17126112000.6290.01342.180.640.64320.6149817
17123520000.61560.03726.430.56999990.61560.569999998506
17122657800.57840.00840011.470.560.59050.53713904
17121795000.56999990.00749991.330.560.56999990.565168
17120929800.5625-0.0265-4.500.580.58520.5647171
17120069400.5890.01900013.330.620.6260.554251550
17116608000.5699999-0.0104-1.790.57199990.58580.569999915570
17115745800.5804-0.02165-3.600.620290.620290.580439065
17114885400.602050.0800515.340.52190.61970.5219223115
17114016000.522-0.0048-0.910.520.540.5256187
17111428800.52680.00210.400.540.5400760.526835048
17110562400.5247-0.0278-5.030.55810.5600830.52447210
17109701400.5525-0.0076-1.360.560.560.5540708
17108837400.5601-0.022-3.780.60440.60440.5631624
17107968000.5820999-0.0218-3.610.60.620.58295114
17105377200.60390.00861.440.59030.6090.590327948