Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Monitor Corp (OP: SRMC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2017 1.570 1.650 1.450 1.650 2,700 +0.08(+5.10%)
Feb 27, 2017 1.600 1.600 1.570 1.570 600 +0.00(+0.14%)
Feb 24, 2017 1.550 1.700 1.550 1.568 2,730 +0.01(+0.50%)
Feb 23, 2017 1.530 1.570 1.530 1.560 14,100 +0.06(+4.00%)
Feb 21, 2017 1.500 1.500 1.500 0 -0.09(-5.66%)
Feb 17, 2017 1.590 1.590 1.590 0 +0.24(+17.78%)
Feb 15, 2017 1.350 1.350 1.350 0 -0.22(-14.01%)
Feb 14, 2017 1.550 1.570 1.550 1.570 31,835 +0.10(+6.80%)
Feb 13, 2017 1.410 1.510 1.380 1.470 26,022 +0.07(+5.00%)
Feb 10, 2017 1.400 1.400 1.400 1.400 19,500 +0.01(+0.72%)
Feb 09, 2017 1.360 1.400 1.360 1.390 7,580 +0.08(+6.30%)
Feb 06, 2017 1.308 1.308 1.308 0 +0.01(+0.58%)
Feb 03, 2017 1.330 1.330 1.300 1.300 4,440 -0.03(-2.26%)
Feb 02, 2017 1.350 1.350 1.330 1.330 4,900 +0.05(+3.91%)
Feb 01, 2017 1.340 1.340 1.280 1.280 200 -0.10(-7.25%)
Jan 31, 2017 1.380 1.380 1.380 1.380 4,000 -0.01(-0.72%)
Jan 26, 2017 1.390 1.390 1.390 0 +0.00(+0.00%)
Jan 25, 2017 1.390 1.390 1.390 1.390 570 +0.07(+5.30%)
Jan 23, 2017 1.320 1.320 1.320 0 -0.04(-3.08%)
Jan 20, 2017 1.362 1.362 1.362 1.362 100 +0.06(+4.77%)
Jan 19, 2017 1.260 1.300 1.250 1.300 12,849 +0.03(+2.36%)
Jan 18, 2017 1.280 1.308 1.270 1.270 10,797 -0.01(-0.78%)
Jan 17, 2017 1.280 1.290 1.260 1.280 11,500 +0.00(+0.00%)
Jan 13, 2017 1.280 1.280 1.280 0 +0.03(+2.40%)
Jan 11, 2017 1.250 1.250 1.250 0 -0.01(-0.79%)
Jan 10, 2017 1.250 1.300 1.200 1.260 55,450 -0.01(-0.79%)
Jan 09, 2017 1.270 1.300 1.262 1.270 6,975 +0.02(+1.60%)
Jan 06, 2017 1.400 1.400 1.250 1.250 34,030 -0.10(-7.41%)
Jan 05, 2017 1.350 1.350 1.350 1.350 12,000 -0.05(-3.57%)
Jan 04, 2017 1.400 1.400 1.400 1.400 2,600 +0.00(+0.00%)
Jan 03, 2017 1.380 1.400 1.360 1.400 5,700 +0.01(+0.50%)
Dec 30, 2016 1.393 1.393 1.393 0 +0.00(+0.22%)
Dec 29, 2016 1.400 1.400 1.390 1.390 5,000 -0.01(-0.71%)
Dec 28, 2016 1.400 1.400 1.400 1.400 150 +0.00(+0.00%)
Dec 27, 2016 1.400 1.400 1.393 1.400 10,500 +0.00(+0.00%)
Dec 23, 2016 1.400 1.400 1.400 0 +0.01(+0.72%)
Dec 22, 2016 1.400 1.400 1.390 1.390 23,300 -0.06(-4.14%)
Dec 21, 2016 1.400 1.450 1.400 1.450 6,600 +0.00(+0.00%)
Dec 20, 2016 1.380 1.450 1.380 1.450 12,000 -0.02(-1.36%)
Dec 19, 2016 1.450 1.482 1.450 1.470 2,700 +0.07(+5.00%)
Dec 16, 2016 1.400 1.400 1.390 1.400 1,550 -0.04(-2.68%)
Dec 15, 2016 1.402 1.438 1.400 1.438 3,650 +0.03(+2.36%)
Dec 14, 2016 1.408 1.408 1.405 1.405 1,200 -0.02(-1.72%)
Dec 13, 2016 1.430 1.430 1.420 1.430 1,700 -0.07(-4.67%)
Dec 12, 2016 1.500 1.500 1.500 1.500 100 +0.05(+3.45%)
Dec 07, 2016 1.450 1.450 1.450 0 +0.00(+0.00%)
Dec 06, 2016 1.480 1.500 1.450 1.450 9,500 -0.06(-3.97%)
Dec 05, 2016 1.510 1.510 1.500 1.510 3,449 -0.09(-5.63%)
Dec 02, 2016 1.600 1.600 1.600 1.600 1,000 -0.20(-11.11%)
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.