STOCKS FALL IN CHOPPY SESSION AS EARNINGS ROLL IN

Luckin Coffee reportedly aims to relist in the U.S.

Sierra Madre Gold and Silver Ltd. (SM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5200

+0.0600

(+13.04%)

At close: 03:17PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 19, 2022	0.4600	0.5200	0.4600	0.5200	0.5200	194,490
Jan. 18, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	1,000
Jan. 17, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	3,400
Jan. 14, 2022	0.4600	0.4600	0.4550	0.4600	0.4600	49,231
Jan. 13, 2022	0.4600	0.4800	0.4600	0.4800	0.4800	7,134
Jan. 12, 2022	0.4750	0.4800	0.4650	0.4800	0.4800	21,500
Jan. 11, 2022	0.4600	0.4800	0.4550	0.4700	0.4700	26,147
Jan. 10, 2022	0.4700	0.4700	0.4550	0.4550	0.4550	16,000
Jan. 07, 2022	0.4800	0.4800	0.4700	0.4700	0.4700	12,500
Jan. 06, 2022	0.5000	0.5000	0.4850	0.4900	0.4900	37,400
Jan. 05, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	2,000
Jan. 04, 2022	0.5200	0.5200	0.5100	0.5100	0.5100	16,707
Dec. 31, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec. 30, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	6,500
Dec. 29, 2021	0.4750	0.5000	0.4750	0.5000	0.5000	29,984
Dec. 24, 2021	0.4750	0.4800	0.4750	0.4800	0.4800	8,500
Dec. 23, 2021	0.4600	0.4600	0.4500	0.4600	0.4600	64,782
Dec. 22, 2021	0.4600	0.4700	0.4550	0.4550	0.4550	13,832
Dec. 21, 2021	0.4800	0.4800	0.4650	0.4650	0.4650	36,000
Dec. 20, 2021	0.4800	0.4800	0.4700	0.4750	0.4750	13,500
Dec. 17, 2021	0.4750	0.5000	0.4700	0.5000	0.5000	14,065
Dec. 16, 2021	0.5100	0.5100	0.4650	0.4900	0.4900	29,558
Dec. 15, 2021	0.4950	0.5200	0.4800	0.5200	0.5200	11,221
Dec. 14, 2021	0.4950	0.5200	0.4950	0.4950	0.4950	45,000
Dec. 13, 2021	0.4950	0.5100	0.4950	0.5100	0.5100	21,000
Dec. 10, 2021	0.4950	0.4950	0.4950	0.4950	0.4950	335,318
Dec. 09, 2021	0.4800	0.4950	0.4600	0.4950	0.4950	51,749
Dec. 08, 2021	0.4950	0.5000	0.4950	0.4950	0.4950	86,778
Dec. 07, 2021	0.5100	0.5100	0.4900	0.4900	0.4900	8,500
Dec. 06, 2021	0.4950	0.5200	0.4950	0.5200	0.5200	11,855
Dec. 03, 2021	0.4650	0.4650	0.4650	0.4650	0.4650	1,500
Dec. 02, 2021	0.4900	0.4900	0.4900	0.4900	0.4900	2,000
Dec. 01, 2021	0.5100	0.5100	0.4650	0.4650	0.4650	64,096
Nov. 30, 2021	0.5200	0.5300	0.5000	0.5000	0.5000	40,500
Nov. 29, 2021	0.5300	0.5300	0.5100	0.5300	0.5300	22,311
Nov. 26, 2021	0.5100	0.5200	0.5100	0.5100	0.5100	12,146
Nov. 25, 2021	0.5200	0.5200	0.5000	0.5000	0.5000	66,000
Nov. 24, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Nov. 23, 2021	0.5200	0.5200	0.5100	0.5200	0.5200	95,721
Nov. 22, 2021	0.5500	0.5500	0.5300	0.5300	0.5300	4,850
Nov. 19, 2021	0.5800	0.5800	0.5600	0.5600	0.5600	41,650
Nov. 18, 2021	0.5900	0.5900	0.5700	0.5700	0.5700	17,508
Nov. 17, 2021	0.5500	0.6200	0.5500	0.5800	0.5800	120,963
Nov. 16, 2021	0.5400	0.5400	0.5200	0.5400	0.5400	89,965
Nov. 15, 2021	0.5500	0.5500	0.5200	0.5200	0.5200	44,294
Nov. 12, 2021	0.5800	0.6000	0.5400	0.5400	0.5400	122,821
Nov. 11, 2021	0.6000	0.6300	0.5700	0.6000	0.6000	91,241
Nov. 10, 2021	0.5300	0.6000	0.5200	0.5900	0.5900	168,418
Nov. 09, 2021	0.5200	0.5300	0.5200	0.5300	0.5300	72,380
Nov. 08, 2021	0.5100	0.5100	0.5000	0.5100	0.5100	158,822
Nov. 05, 2021	0.5300	0.5300	0.5000	0.5100	0.5100	53,923
Nov. 04, 2021	0.5000	0.5300	0.5000	0.5300	0.5300	57,600
Nov. 03, 2021	0.4950	0.5000	0.4800	0.5000	0.5000	17,889
Nov. 02, 2021	0.5000	0.5200	0.4900	0.5000	0.5000	66,274
Nov. 01, 2021	0.5100	0.5400	0.5000	0.5200	0.5200	40,187
Oct. 29, 2021	0.5200	0.5200	0.5000	0.5000	0.5000	229,730
Oct. 28, 2021	0.5400	0.5400	0.5100	0.5200	0.5200	314,609
Oct. 27, 2021	0.5500	0.5900	0.5300	0.5400	0.5400	319,959
Oct. 26, 2021	0.5400	0.6400	0.5400	0.5400	0.5400	534,546
Oct. 25, 2021	0.4750	0.5400	0.4750	0.5300	0.5300	376,726
Oct. 22, 2021	0.4800	0.4950	0.4800	0.4950	0.4950	105,500
Oct. 21, 2021	0.4800	0.4950	0.4800	0.4950	0.4950	27,895
Oct. 20, 2021	0.4400	0.4550	0.4200	0.4550	0.4550	244,064
Oct. 19, 2021	0.4550	0.4550	0.4300	0.4400	0.4400	47,963
Oct. 18, 2021	0.4300	0.4300	0.4100	0.4200	0.4200	57,160
Oct. 15, 2021	0.4700	0.4700	0.4300	0.4450	0.4450	60,050
Oct. 14, 2021	0.4750	0.4800	0.4750	0.4800	0.4800	10,000
Oct. 13, 2021	0.4800	0.4900	0.4800	0.4800	0.4800	3,583
Oct. 12, 2021	0.4600	0.4600	0.4600	0.4600	0.4600	7,000
Oct. 08, 2021	0.4700	0.4700	0.4650	0.4650	0.4650	1,500
Oct. 07, 2021	0.4800	0.4800	0.4650	0.4650	0.4650	11,603
Oct. 06, 2021	0.5000	0.5000	0.4800	0.4800	0.4800	26,000
Oct. 05, 2021	0.5000	0.5100	0.5000	0.5100	0.5100	24,000
Oct. 04, 2021	0.4900	0.4900	0.4900	0.4900	0.4900	-
Oct. 01, 2021	0.4900	0.4900	0.4900	0.4900	0.4900	1,000
Sep. 30, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep. 29, 2021	0.4600	0.5000	0.4600	0.5000	0.5000	19,712
Sep. 28, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	18,500
Sep. 27, 2021	0.5000	0.5100	0.5000	0.5000	0.5000	53,750
Sep. 24, 2021	0.5200	0.5200	0.5000	0.5000	0.5000	26,500
Sep. 23, 2021	0.5800	0.5800	0.5100	0.5200	0.5200	67,500
Sep. 22, 2021	0.5500	0.5800	0.5500	0.5700	0.5700	19,951
Sep. 21, 2021	0.5400	0.5500	0.5300	0.5500	0.5500	26,542
Sep. 20, 2021	0.5800	0.5800	0.5500	0.5500	0.5500	133,901
Sep. 17, 2021	0.5800	0.5800	0.5700	0.5800	0.5800	87,000
Sep. 16, 2021	0.6200	0.6200	0.6200	0.6200	0.6200	48,500
Sep. 15, 2021	0.6000	0.6500	0.5900	0.6500	0.6500	74,053
Sep. 14, 2021	0.6200	0.6200	0.6000	0.6100	0.6100	27,000
Sep. 13, 2021	0.6200	0.6400	0.6200	0.6200	0.6200	27,205
Sep. 10, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	-
Sep. 09, 2021	0.6400	0.6500	0.6400	0.6500	0.6500	3,000
Sep. 08, 2021	0.6400	0.6900	0.6300	0.6500	0.6500	159,477
Sep. 07, 2021	0.6200	0.6400	0.6000	0.6000	0.6000	32,153
Sep. 03, 2021	0.6000	0.6100	0.5800	0.6100	0.6100	52,944
Sep. 02, 2021	0.6100	0.6100	0.5900	0.5900	0.5900	15,400
Sep. 01, 2021	0.6400	0.6400	0.6000	0.6000	0.6000	8,025
Aug. 31, 2021	0.6200	0.6800	0.6200	0.6800	0.6800	38,052
Aug. 30, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	18,722
Aug. 27, 2021	0.6000	0.6200	0.6000	0.6200	0.6200	16,500
Aug. 26, 2021	0.6200	0.6200	0.6200	0.6200	0.6200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,205.16-69.41(-0.33%)

S&P 5004,532.76-44.35(-0.97%)

DOW35,028.65-339.82(-0.96%)

CAD/USD0.7997+0.0002(+0.0224%)

CRUDE OIL86.50+1.07(+1.25%)

BTC-CAD52,208.26-336.58(-0.64%)

STOCKS FALL IN CHOPPY SESSION AS EARNINGS ROLL IN

Sierra Madre Gold and Silver Ltd. (SM.V)

S&P/TSX
21,205.16
-69.41(-0.33%)

S&P 500
4,532.76
-44.35(-0.97%)

DOW
35,028.65
-339.82(-0.96%)

CAD/USD
0.7997
+0.0002(+0.0224%)

CRUDE OIL
86.50
+1.07(+1.25%)

BTC-CAD
52,208.26
-336.58(-0.64%)