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 (%)
Apr 28, 2017 1.600 1.600 1.600 1.600 1,000 +0.04(+2.56%)
Apr 26, 2017 1.560 1.560 1.560 0 +0.06(+4.00%)
Apr 25, 2017 1.475 1.500 1.475 1.500 12,100 +0.05(+3.45%)
Apr 24, 2017 1.600 1.600 1.300 1.450 18,965 -0.15(-9.38%)
Apr 21, 2017 1.650 1.650 1.600 1.600 5,400 -0.05(-3.03%)
Apr 19, 2017 1.650 1.650 1.650 0 +0.09(+5.77%)
Apr 18, 2017 1.560 1.560 1.560 1.560 5,000 -0.07(-4.29%)
Apr 17, 2017 1.580 1.650 1.550 1.630 24,220 +0.00(+0.31%)
Apr 13, 2017 1.550 1.625 1.550 1.625 13,665 +0.07(+4.84%)
Apr 12, 2017 1.480 1.550 1.480 1.550 12,000 +0.05(+3.33%)
Apr 11, 2017 1.500 1.500 1.500 1.500 100 -0.10(-6.25%)
Apr 10, 2017 1.470 1.600 1.470 1.600 3,105 +0.14(+9.89%)
Apr 07, 2017 1.480 1.480 1.456 1.456 2,105 +0.04(+2.54%)
Apr 06, 2017 1.500 1.500 1.420 1.420 5,100 -0.08(-5.33%)
Apr 05, 2017 1.540 1.550 1.500 1.500 13,000 -0.05(-3.23%)
Apr 04, 2017 1.486 1.550 1.486 1.550 8,100 +0.08(+5.44%)
Apr 03, 2017 1.450 1.470 1.450 1.470 225 +0.05(+3.52%)
Mar 30, 2017 1.420 1.420 1.420 0 -0.05(-3.40%)
Mar 29, 2017 1.410 1.482 1.410 1.470 5,500 +0.06(+4.26%)
Mar 28, 2017 1.360 1.460 1.350 1.410 16,240 +0.01(+0.71%)
Mar 23, 2017 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 21, 2017 1.400 1.400 1.400 0 -0.10(-6.67%)
Mar 20, 2017 1.500 1.545 1.500 1.500 16,501 +0.09(+6.38%)
Mar 16, 2017 1.410 1.410 1.410 60 -0.19(-11.88%)
Mar 15, 2017 1.570 1.610 1.490 1.600 34,900 +0.09(+5.96%)
Mar 14, 2017 1.400 1.546 1.360 1.510 13,600 +0.16(+11.85%)
Mar 13, 2017 1.350 1.370 1.350 1.350 6,100 -0.04(-2.88%)
Mar 10, 2017 1.440 1.440 1.390 1.390 9,518 -0.10(-6.71%)
Mar 09, 2017 1.500 1.508 1.490 1.490 14,619 -0.01(-0.67%)
Mar 08, 2017 1.508 1.508 1.500 1.500 2,100 +0.00(+0.00%)
Mar 07, 2017 1.508 1.508 1.500 1.500 5,500 +0.00(+0.00%)
Mar 06, 2017 1.510 1.520 1.500 1.500 7,211 -0.03(-1.96%)
Mar 03, 2017 1.620 1.620 1.518 1.530 2,000 -0.07(-4.38%)
Mar 02, 2017 1.650 1.650 1.600 1.600 4,100 +0.00(+0.00%)
Mar 01, 2017 1.650 1.650 1.600 1.600 26,197 -0.05(-3.03%)
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%)
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.