Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Sierra Madre Gold and Silver Ltd (QX) | SMDRF | OTCMarkets | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.33252 |
SMDRF Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.30545 | 0.3992 | 0.3011 | 0.3334195 | 5,824 | 0.02707 | 8.86% |
1 Month | 0.33604 | 0.3992 | 0.30 | 0.3470127 | 25,421 | -0.00352 | -1.05% |
3 Months | 0.1954 | 0.3992 | 0.1954 | 0.2978313 | 44,850 | 0.13712 | 70.17% |
6 Months | 0.27865 | 0.3992 | 0.1865 | 0.2820372 | 28,519 | 0.05387 | 19.33% |
1 Year | 0.32 | 0.3992 | 0.1865 | 0.2889866 | 32,816 | 0.01252 | 3.91% |
3 Years | 0.71 | 0.7935 | 0.1865 | 0.3331943 | 26,120 | -0.37748 | -53.17% |
5 Years | 0.71 | 0.7935 | 0.1865 | 0.3331943 | 26,120 | -0.37748 | -53.17% |
SMDRF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |