SMDRF Quote, Trading Chart, Sierra Madre Gold and Silver Ltd
Stock Information
Get SMDRF Alerts
News, Short Squeeze, Breakout and More Instantly...
SMDRF Quote
| Last: | $0.5584 |
| Change Percent: | 13.74% |
| Open: | $0.49095 |
| Previous Close: | $0.5584 |
| High: | $0.57 |
| Low: | $0.475 |
| Volume: | 24,231 |
| Last Trade Date Time: | 05/24/2022 04:53:01 pm |
| Quotes are delayed by 15 to 20 minutes. |
SMDRF Chart
Last Twenty Trading Days
| Date: | 2022-05-24 |
| Open: | $0.49095 |
| Close: | $0.5584 |
| High: | $0.57 |
| Low: | $0.475 |
| Volume: | 24,231 |
| Date: | 2022-05-20 |
| Open: | $0.457 |
| Close: | $0.5 |
| High: | $0.5013 |
| Low: | $0.41 |
| Volume: | 23,565 |
| Date: | 2022-05-19 |
| Open: | $0.4139 |
| Close: | $0.4098 |
| High: | $0.4168 |
| Low: | $0.4057 |
| Volume: | 11,367 |
| Date: | 2022-05-18 |
| Open: | $0.4196 |
| Close: | $0.4196 |
| High: | $0.4196 |
| Low: | $0.4196 |
| Volume: | 500 |
| Date: | 2022-05-16 |
| Open: | $0.4528 |
| Close: | $0.4516 |
| High: | $0.4528 |
| Low: | $0.4117 |
| Volume: | 4,196 |
| Date: | 2022-05-13 |
| Open: | $0.4098 |
| Close: | $0.4351 |
| High: | $0.4351 |
| Low: | $0.4021 |
| Volume: | 5,650 |
| Date: | 2022-05-12 |
| Open: | $0.4 |
| Close: | $0.4121 |
| High: | $0.4336 |
| Low: | $0.396 |
| Volume: | 7,150 |
| Date: | 2022-05-11 |
| Open: | $0.4003 |
| Close: | $0.4015 |
| High: | $0.4169 |
| Low: | $0.4003 |
| Volume: | 2,550 |
| Date: | 2022-05-10 |
| Open: | $0.42915 |
| Close: | $0.4108 |
| High: | $0.4292 |
| Low: | $0.3961 |
| Volume: | 52,719 |
| Date: | 2022-05-09 |
| Open: | $0.466 |
| Close: | $0.4735 |
| High: | $0.4766 |
| Low: | $0.4471 |
| Volume: | 11,809 |
| Date: | 2022-05-06 |
| Open: | $0.5242 |
| Close: | $0.52 |
| High: | $0.528 |
| Low: | $0.5195 |
| Volume: | 19,800 |
| Date: | 2022-05-05 |
| Open: | $0.5079 |
| Close: | $0.4919 |
| High: | $0.5181 |
| Low: | $0.4919 |
| Volume: | 26,587 |
| Date: | 2022-05-04 |
| Open: | $0.49 |
| Close: | $0.46 |
| High: | $0.49 |
| Low: | $0.46 |
| Volume: | 3,621 |
| Date: | 2022-05-02 |
| Open: | $0.51798 |
| Close: | $0.4363 |
| High: | $0.518 |
| Low: | $0.4363 |
| Volume: | 765 |
| Date: | 2022-04-29 |
| Open: | $0.45 |
| Close: | $0.4351 |
| High: | $0.45 |
| Low: | $0.4351 |
| Volume: | 5,950 |
| Date: | 2022-04-28 |
| Open: | $0.4824 |
| Close: | $0.46 |
| High: | $0.4824 |
| Low: | $0.46 |
| Volume: | 16,136 |
| Date: | 2022-04-26 |
| Open: | $0.5148 |
| Close: | $0.473 |
| High: | $0.5148 |
| Low: | $0.4728 |
| Volume: | 20,713 |
| Date: | 2022-04-25 |
| Open: | $0.5173 |
| Close: | $0.5095 |
| High: | $0.525 |
| Low: | $0.5095 |
| Volume: | 24,515 |
| Date: | 2022-04-22 |
| Open: | $0.66 |
| Close: | $0.5178 |
| High: | $0.66 |
| Low: | $0.5178 |
| Volume: | 22,074 |
| Date: | 2022-04-21 |
| Open: | $0.57 |
| Close: | $0.5217 |
| High: | $0.57 |
| Low: | $0.5217 |
| Volume: | 72,840 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.