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.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,505.00
-0.71%
US Tech 100
19,000.00
-0.94%
Dow Jones
40,287.53
-0.93%
Brent Oil
81.875
0.00%
Bitcoin
66,783.07
0.10%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Sierra Madre Gold and Silver Ltd (QX) (SMDRF)

  7. Sierra Madre Gold and Silver Ltd (QX) (SMDRF) Historical

SMDRF Sierra Madre Gold and Silver Ltd (QX)

0.3367
-0.0133 (-3.80%)
Jul 19 2024 - Closed
Delayed by 15 minutes

SMDRF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 19 2024 0.3367 -0.0133 -3.80% 0.35505 0.35505 0.3367 6,500
Jul 18 2024 0.35 -0.0358 -9.28% 0.3659 0.3659 0.34 20,900
Jul 17 2024 0.3858 0.00185 0.48% 0.4509 0.4509 0.375 14,280
Jul 16 2024 0.38395 0.00395 1.04% 0.37466 0.40195 0.37466 6,700
Jul 15 2024 0.38 0.00 0.00% 0.38 0.38 0.38 0
Jul 12 2024 0.38 -0.0147 -3.72% 0.38518 0.38518 0.37864 21,100
Jul 11 2024 0.3947 0.00 0.00% 0.3947 0.3947 0.3947 0
Jul 10 2024 0.3947 0.0479 13.81% 0.372 0.4509 0.365 98,701
Jul 09 2024 0.3468 0.00 0.00% 0.3468 0.3468 0.3468 0
Jul 08 2024 0.3468 -0.02562 -6.88% 0.3468 0.3468 0.3468 15,800
Jul 05 2024 0.37242 0.01742 4.91% 0.355 0.37242 0.355 20,200
Jul 03 2024 0.355 0.00205 0.58% 0.355 0.355 0.355 10,000
Jul 02 2024 0.35295 -0.01205 -3.30% 0.341 0.35295 0.325 7,615
Jul 01 2024 0.365 -0.00672 -1.81% 0.365 0.365 0.365 174
Jun 28 2024 0.37172 0.03427 10.16% 0.37172 0.37172 0.37172 3,750
Jun 27 2024 0.33745 -0.01365 -3.89% 0.33496 0.33745 0.325 10,100
Jun 26 2024 0.3511 -0.0048 -1.35% 0.317 0.3511 0.315 3,589
Jun 25 2024 0.3559 0.0163 4.80% 0.3559 0.3559 0.3559 200
Jun 24 2024 0.3396 0.00 0.00% 0.3396 0.3396 0.3396 0
Jun 21 2024 0.3396 0.0076 2.29% 0.34755 0.35275 0.3396 6,400
Jun 20 2024 0.332 -0.00052 -0.16% 0.33885 0.33885 0.332 30,000
Jun 18 2024 0.33252 0.0007 0.21% 0.3011 0.3992 0.3011 10,462
Jun 17 2024 0.33182 -0.02598 -7.26% 0.33182 0.33182 0.33182 10,000
Jun 14 2024 0.3578 0.05235 17.14% 0.3578 0.3578 0.3578 2,000
Jun 13 2024 0.30545 -0.04395 -12.58% 0.30545 0.30545 0.30545 835
Jun 12 2024 0.3494 -0.00218 -0.62% 0.3494 0.3494 0.3494 450
Jun 11 2024 0.35158 0.04708 15.46% 0.33325 0.35158 0.3035 635
Jun 10 2024 0.3045 -0.0273 -8.23% 0.3222 0.3222 0.3045 43,316
Jun 07 2024 0.3318 -0.00455 -1.35% 0.3172 0.3318 0.3172 25,000
Jun 06 2024 0.33635 0.0111 3.41% 0.3424 0.3426 0.33635 6,500
Jun 05 2024 0.32525 0.01097 3.49% 0.32 0.32525 0.3138 24,593
Jun 04 2024 0.31428 -0.01278 -3.91% 0.32 0.32 0.30 70,606
Jun 03 2024 0.32706 -0.02624 -7.43% 0.3491 0.3491 0.31956 18,250
May 31 2024 0.3533 -0.00984 -2.71% 0.3533 0.3533 0.3533 2,900
May 30 2024 0.36314 -0.02116 -5.51% 0.36314 0.36314 0.36314 41,030
May 29 2024 0.3843 0.02635 7.36% 0.3682 0.3925 0.3682 145,961
May 28 2024 0.35795 0.02455 7.36% 0.3399 0.3659 0.3399 23,138
May 24 2024 0.3334 0.0076 2.33% 0.3292 0.3334 0.3292 15,202
May 23 2024 0.3258 -0.00782 -2.34% 0.33604 0.33665 0.3258 16,700
May 22 2024 0.33362 0.00702 2.15% 0.3333 0.33362 0.3333 5,500
May 21 2024 0.3266 -0.01119 -3.31% 0.3399 0.3399 0.29796 2,719
May 20 2024 0.33779 0.00449 1.35% 0.3399 0.3399 0.33779 12,629
May 17 2024 0.3333 0.0103 3.19% 0.3295 0.3333 0.31345 58,907
May 16 2024 0.323 -0.0092 -2.77% 0.32064 0.323 0.32 54,180
May 15 2024 0.3322 0.0185 5.90% 0.3322 0.3322 0.3322 500
May 14 2024 0.3137 0.0097 3.19% 0.3344 0.3344 0.3137 3,875
May 13 2024 0.304 0.00 0.00% 0.304 0.304 0.304 0
May 10 2024 0.304 0.0041 1.37% 0.2999 0.3271 0.2838 83,070
May 09 2024 0.2999 0.0035 1.18% 0.3176 0.329075 0.2999 52,500
May 08 2024 0.2964 0.0102 3.56% 0.2964 0.2964 0.2964 620
May 07 2024 0.2862 0.0012 0.42% 0.2883 0.2883 0.2862 10,648
May 06 2024 0.285 0.0091 3.30% 0.27 0.285 0.27 12,121
May 03 2024 0.2759 -0.011 -3.83% 0.2855 0.297 0.2701 44,870
May 02 2024 0.2869 0.00 0.00% 0.2737 0.2869 0.2737 24,285
May 01 2024 0.2869 0.0009 0.31% 0.2851 0.2869 0.2851 18,036
Apr 30 2024 0.286 -0.0105 -3.54% 0.3399 0.3399 0.286 21,020
Apr 29 2024 0.2965 0.0174 6.23% 0.32 0.32 0.2965 52,560
Apr 26 2024 0.2791 -0.0059 -2.07% 0.2708 0.2791 0.2708 3,150
Apr 25 2024 0.285 0.00 0.00% 0.285 0.285 0.285 0
Apr 24 2024 0.285 0.005 1.79% 0.27 0.285 0.27 47,753
Apr 23 2024 0.28 -0.02 -6.67% 0.30 0.30 0.28 99,710
Apr 22 2024 0.30 -0.0052 -1.70% 0.30 0.3023 0.30 228,700

Your Recent History

USOTC
SMDRF
Sierra Madre Gold and Si... (QX)
BFNX
PAIUSD
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved