Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Madre Gold and Silver Ltd (OP: SMDRF )

0.3800 -0.0147 (-3.72%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jul 12, 2024 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 (%)
Jul 12, 2024 0.3852 0.3852 0.3786 0.3800 21,100 -0.01(-3.72%)
Jul 10, 2024 0.3947 0 +0.05(+13.81%)
Jul 08, 2024 0.3468 2,000 -0.03(-6.87%)
Jul 05, 2024 0.3724 0.3724 0.3550 0.3724 20,200 +0.02(+4.90%)
Jul 03, 2024 0.3550 0.3550 0.3550 0.3550 10,000 +0.00(+0.57%)
Jul 02, 2024 0.3250 0.3530 0.3250 0.3530 7,615 -0.01(-3.29%)
Jul 01, 2024 0.3650 0.3650 0.3650 0.3650 174 -0.01(-1.80%)
Jun 28, 2024 0.3717 0.3717 0.3717 0.3717 3,750 +0.03(+10.13%)
Jun 27, 2024 0.3350 0.3375 0.3250 0.3375 10,100 -0.01(-3.87%)
Jun 26, 2024 0.3170 0.3511 0.3150 0.3511 3,589 -0.00(-1.35%)
Jun 25, 2024 0.3559 0.3559 0.3559 0.3559 200 +0.02(+4.80%)
Jun 21, 2024 0.3396 0 +0.01(+2.29%)
Jun 20, 2024 0.3389 0.3389 0.3320 0.3320 30,000 -0.00(-0.15%)
Jun 18, 2024 0.3011 0.3992 0.3011 0.3325 10,462 +0.00(+0.21%)
Jun 17, 2024 0.3318 0.3318 0.3318 0.3318 10,000 -0.03(-7.27%)
Jun 14, 2024 0.3578 0.3578 0.3578 0.3578 2,000 +0.05(+17.12%)
Jun 13, 2024 0.3055 0.3055 0.3055 0.3055 835 -0.04(-12.56%)
Jun 12, 2024 0.3494 0.3494 0.3494 0.3494 450 -0.00(-0.63%)
Jun 11, 2024 0.3516 0.3516 0.3035 0.3516 635 +0.05(+15.47%)
Jun 10, 2024 0.3222 0.3222 0.3045 0.3045 43,316 -0.03(-8.23%)
Jun 07, 2024 0.3318 0.3318 0.3172 0.3318 25,000 -0.00(-1.37%)
Jun 06, 2024 0.3424 0.3426 0.3364 0.3364 6,500 +0.01(+3.41%)
Jun 05, 2024 0.3200 0.3253 0.3138 0.3253 24,593 +0.01(+3.50%)
Jun 04, 2024 0.3200 0.3200 0.3000 0.3143 70,606 -0.01(-3.91%)
Jun 03, 2024 0.3491 0.3491 0.3196 0.3271 18,250 -0.03(-7.42%)
May 31, 2024 0.3533 0.3533 0.3533 0.3533 2,900 -0.01(-2.70%)
May 30, 2024 0.3631 0.3631 0.3631 0.3631 41,030 -0.02(-5.52%)
May 29, 2024 0.3682 0.3925 0.3682 0.3843 145,961 +0.03(+7.35%)
May 28, 2024 0.3498 0.3659 0.3399 0.3580 23,138 +0.02(+7.38%)
May 24, 2024 0.3292 0.3334 0.3292 0.3334 15,202 +0.01(+2.33%)
May 23, 2024 0.3360 0.3367 0.3258 0.3258 16,700 -0.01(-2.34%)
May 22, 2024 0.3333 0.3336 0.3333 0.3336 5,500 +0.01(+2.14%)
May 21, 2024 0.3266 0.3399 0.2980 0.3266 2,719 -0.01(-3.32%)
May 20, 2024 0.3399 0.3399 0.3378 0.3378 12,629 +0.00(+1.35%)
May 17, 2024 0.3295 0.3333 0.3135 0.3333 58,907 +0.01(+3.19%)
May 16, 2024 0.3206 0.3230 0.3200 0.3230 54,180 -0.01(-2.77%)
May 15, 2024 0.3322 0.3322 0.3322 0.3322 500 +0.02(+5.90%)
May 14, 2024 0.3344 0.3344 0.3137 0.3137 3,875 +0.01(+3.19%)
May 10, 2024 0.3040 0 +0.00(+1.37%)
May 09, 2024 0.3176 0.3291 0.2999 0.2999 52,500 +0.00(+1.18%)
May 08, 2024 0.2964 0.2964 0.2964 0.2964 620 +0.01(+3.56%)
May 07, 2024 0.2883 0.2883 0.2862 0.2862 10,648 +0.00(+0.42%)
May 06, 2024 0.2801 0.2850 0.2700 0.2850 12,121 +0.01(+3.30%)
May 03, 2024 0.2835 0.2970 0.2701 0.2759 44,870 -0.01(-3.83%)
May 02, 2024 0.2840 0.2869 0.2737 0.2869 24,285 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.