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 (%)
May 31, 2017 1.470 1.480 1.470 1.480 900 +0.06(+4.23%)
May 30, 2017 1.420 1.420 1.420 1.420 100 +0.00(+0.00%)
May 24, 2017 1.420 1.420 1.420 0 -0.03(-2.07%)
May 23, 2017 1.460 1.460 1.450 1.450 9,228 -0.01(-0.68%)
May 22, 2017 1.460 1.460 1.460 1.460 100 +0.01(+0.69%)
May 18, 2017 1.450 1.450 1.450 0 +0.00(+0.00%)
May 17, 2017 1.430 1.470 1.430 1.450 2,500 +0.04(+2.84%)
May 16, 2017 1.410 1.410 1.380 1.410 16,250 +0.04(+2.92%)
May 15, 2017 1.350 1.370 1.350 1.370 458 -0.02(-1.44%)
May 12, 2017 1.380 1.390 1.350 1.390 12,600 +0.06(+4.51%)
May 11, 2017 1.330 1.330 1.330 1.330 200 +0.00(+0.00%)
May 10, 2017 1.400 1.410 1.330 1.330 61,400 -0.11(-7.64%)
May 05, 2017 1.440 1.440 1.440 0 -0.03(-2.04%)
May 04, 2017 1.470 1.470 1.470 1.470 100 -0.07(-4.55%)
May 02, 2017 1.540 1.540 1.540 0 -0.01(-0.65%)
May 01, 2017 1.600 1.600 1.550 1.550 10,100 -0.05(-3.13%)
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%)
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.