SMT.TO - Sierra Metals Inc.

Toronto - Toronto Verzögerter Preis. Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Okt. 20191,84001,85001,72001,72001,72006.800
21. Okt. 20191,90001,95001,79001,79001,790011.000
18. Okt. 20191,48001,87001,48001,87001,87009.900
17. Okt. 20191,38001,46001,38001,46001,4600400
16. Okt. 20191,33001,36001,33001,36001,360070.100
15. Okt. 20191,38001,41001,35001,35001,350014.600
11. Okt. 20191,47001,47001,38001,38001,380010.500
10. Okt. 20191,47001,51001,47001,47001,47008.900
09. Okt. 20191,47001,47001,45001,45001,45001.000
08. Okt. 20191,47001,51001,45001,45001,450064.200
07. Okt. 20191,57001,57001,44001,45001,450019.100
04. Okt. 20191,56001,56001,54001,56001,56006.400
03. Okt. 20191,60001,66001,56001,56001,56005.900
02. Okt. 20191,58001,64001,58001,60001,600018.200
01. Okt. 20191,52001,67001,52001,58001,58006.600
30. Sept. 20191,74001,75001,56001,58001,580011.300
27. Sept. 20191,95001,95001,73001,80001,800016.900
26. Sept. 20191,94001,98001,85001,96001,96008.100
25. Sept. 20191,87001,95001,85001,95001,950011.600
24. Sept. 20191,87001,87001,76001,85001,850024.500
23. Sept. 20191,80001,89001,67001,85001,850035.900
20. Sept. 20191,73001,80001,72001,80001,8000114.000
19. Sept. 20191,62001,72001,62001,72001,720014.100
18. Sept. 20191,62001,64001,60001,60001,600011.300
17. Sept. 20191,55001,62001,55001,60001,600011.700
16. Sept. 20191,51001,57001,51001,56001,560010.600
13. Sept. 20191,60001,61001,53001,57001,57006.100
12. Sept. 20191,67001,72001,64001,64001,64006.100
11. Sept. 20191,86001,86001,69001,69001,69002.500
10. Sept. 20191,73001,73001,59001,67001,67006.200
09. Sept. 20191,65001,65001,63001,65001,650018.500
06. Sept. 20191,64001,65001,64001,65001,65004.300
05. Sept. 20191,59001,65001,59001,65001,65006.300
04. Sept. 20191,65001,69001,62001,65001,650010.300
03. Sept. 20191,69001,70001,63001,65001,650014.900
30. Aug. 20191,65001,70001,62001,65001,65007.200
29. Aug. 20191,65001,70001,64001,65001,6500117.100
28. Aug. 20191,67001,79001,59001,64001,640018.000
27. Aug. 20191,55001,64001,55001,59001,59007.600
26. Aug. 20191,70001,71001,54001,54001,540022.400
23. Aug. 20191,70001,71001,70001,70001,70006.200
22. Aug. 20191,75001,78001,75001,78001,78004.400
21. Aug. 20191,71001,75001,71001,75001,75005.300
20. Aug. 20191,69001,76001,66001,72001,72006.200
19. Aug. 20191,80001,80001,66001,68001,68009.700
16. Aug. 20191,82001,82001,69001,76001,76002.400
15. Aug. 20191,99001,99001,74001,83001,830011.800
14. Aug. 20191,94002,00001,89001,89001,89009.400
13. Aug. 20192,00002,24001,88001,88001,880032.600
12. Aug. 20192,00002,00002,00002,00002,00007.800
09. Aug. 20191,99002,00001,97002,00002,000012.400
08. Aug. 20192,00002,00001,96001,98001,980013.800
07. Aug. 20192,00002,26001,77002,00002,000039.800
06. Aug. 20191,94002,00001,94001,98001,980021.000
02. Aug. 20191,99002,03001,91001,95001,950050.800
01. Aug. 20192,00002,00001,99002,00002,000018.100
31. Juli 20192,00002,08001,93001,99001,990014.800
30. Juli 20191,99001,99001,97001,99001,99002.800
29. Juli 20191,97002,00001,93001,94001,94009.100
26. Juli 20191,94002,00001,90001,93001,93007.800
25. Juli 20192,03002,08001,90001,99001,99008.900
24. Juli 20191,94002,01001,94002,00002,000033.500
23. Juli 20191,88001,99001,88001,97001,970025.900
22. Juli 20191,75001,81001,70001,79001,7900127.300
19. Juli 20191,65001,75001,65001,70001,700018.200
18. Juli 20191,64001,78001,60001,65001,650036.900
17. Juli 20191,64001,64001,59001,59001,590028.300
16. Juli 20191,56001,63001,56001,59001,590013.400
15. Juli 20191,59001,61001,56001,57001,57005.700
12. Juli 20191,64001,65001,56001,56001,56008.300
11. Juli 20191,56001,72001,56001,56001,56007.200
10. Juli 20191,70001,75001,60001,60001,60009.500
09. Juli 20191,70001,70001,67001,67001,67008.300
08. Juli 20191,75001,75001,61001,67001,67008.200
05. Juli 20191,79001,80001,74001,74001,74006.800
04. Juli 20191,81001,81001,79001,79001,79002.600
03. Juli 20191,82001,82001,79001,81001,810013.200
02. Juli 20191,77001,85001,76001,77001,770075.700
28. Juni 20191,64001,84001,63001,82001,82006.400
27. Juni 20191,70001,70001,63001,63001,63001.800
26. Juni 20191,82001,88001,73001,73001,73006.100
25. Juni 20191,87001,90001,63001,65001,650015.900
24. Juni 20191,87002,01001,69001,72001,720054.100
21. Juni 20191,80001,82001,79001,80001,800049.000
20. Juni 20191,79001,79001,72001,78001,7800115.600
19. Juni 20191,60001,71001,59001,70001,700016.000
18. Juni 20191,68001,68001,61001,65001,65001.700
17. Juni 20191,68001,68001,61001,65001,65001.700
14. Juni 20191,68001,68001,61001,65001,65001.700
13. Juni 20191,70001,70001,68001,68001,6800500
12. Juni 20191,55001,71001,55001,68001,68003.500
11. Juni 20191,55001,71001,55001,68001,68003.500
10. Juni 20191,55001,71001,55001,68001,68003.500
07. Juni 20191,77001,77001,75001,75001,750030.000
06. Juni 20191,69001,78001,69001,77001,770041.600
05. Juni 20191,75001,75001,70001,70001,70001.200
04. Juni 20191,78001,78001,78001,78001,7800-
03. Juni 20191,77001,78001,76001,78001,780023.300
31. Mai 20191,79001,79001,76001,78001,780010.400
30. Mai 20191,80001,80001,78001,78001,780011.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen