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

Sherritt International Corporation (OP: SHERF )

0.2360 UNCHANGED
Last Price Updated: 10:49 AM EDT, May 28, 2024 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 30, 2014 4.248 4.248 4.248 4.248 0 -0.00(-0.01%)
May 29, 2014 4.240 4.248 4.240 4.248 1,600 -0.23(-5.06%)
May 28, 2014 4.474 4.474 4.474 4.474 1,000 +0.04(+0.95%)
May 27, 2014 4.143 4.432 4.143 4.432 7,500 +0.38(+9.43%)
May 23, 2014 4.050 4.050 4.050 0 +0.03(+0.75%)
May 22, 2014 4.020 4.020 4.020 4.020 1,020 +0.18(+4.69%)
May 20, 2014 3.840 3.840 3.840 3.840 10 -0.11(-2.78%)
May 19, 2014 3.950 3.950 3.950 3.950 2,695 -0.10(-2.47%)
May 16, 2014 4.080 4.080 4.050 4.050 200,200 +0.01(+0.25%)
May 15, 2014 4.050 4.050 4.040 4.040 500 -0.26(-6.05%)
May 14, 2014 4.289 4.300 4.289 4.300 1,294 -0.03(-0.76%)
May 13, 2014 4.360 4.360 4.333 4.333 200 +0.01(+0.30%)
May 12, 2014 4.290 4.320 4.258 4.320 6,548 +0.09(+2.13%)
May 08, 2014 4.230 4.230 4.230 0 +0.12(+2.92%)
May 07, 2014 4.106 4.120 4.020 4.110 52,650 +0.01(+0.17%)
May 06, 2014 4.184 4.220 4.049 4.103 123,200 -0.12(-2.77%)
May 05, 2014 4.250 4.290 4.220 4.220 51,300 -0.03(-0.80%)
May 02, 2014 4.250 4.254 4.250 4.254 104,300 +0.01(+0.33%)
May 01, 2014 4.249 4.270 4.220 4.240 85,025 -0.02(-0.49%)
Apr 30, 2014 4.260 4.266 4.260 4.261 3,200 -0.08(-1.82%)
Apr 29, 2014 4.273 4.340 4.273 4.340 50,500 +0.12(+2.89%)
Apr 28, 2014 4.210 4.240 4.182 4.218 12,400 +0.02(+0.43%)
Apr 24, 2014 4.200 4.200 4.200 0 -0.12(-2.78%)
Apr 23, 2014 4.340 4.340 4.320 4.320 1,100 -0.05(-1.12%)
Apr 22, 2014 4.334 4.369 4.334 4.369 6,740 +0.02(+0.51%)
Apr 16, 2014 4.347 4.347 4.347 0 +0.05(+1.16%)
Apr 15, 2014 4.217 4.297 4.217 4.297 9,303 +0.01(+0.20%)
Apr 14, 2014 4.140 4.288 4.140 4.288 170,275 +0.31(+7.89%)
Apr 11, 2014 3.975 3.975 3.975 3.975 0 -0.03(-0.63%)
Apr 10, 2014 3.941 4.026 3.941 4.000 13,500 +0.24(+6.52%)
Apr 08, 2014 3.755 3.755 3.755 0 +0.05(+1.38%)
Apr 07, 2014 3.720 3.720 3.704 3.704 1,565 -0.05(-1.31%)
Apr 04, 2014 3.753 3.753 3.753 3.753 0 -0.01(-0.37%)
Apr 03, 2014 3.830 3.830 3.700 3.767 18,550 -0.01(-0.39%)
Apr 02, 2014 3.730 3.782 3.729 3.782 1,400 +0.18(+5.04%)
Apr 01, 2014 3.549 3.600 3.549 3.600 20,030 +0.10(+2.86%)
Mar 31, 2014 3.330 3.500 3.330 3.500 23,241 +0.29(+9.09%)
Mar 28, 2014 3.208 3.208 3.208 3.208 0 +0.00(+0.11%)
Mar 25, 2014 3.205 3.205 3.205 0 -0.12(-3.64%)
Mar 21, 2014 3.326 3.326 3.326 0 +0.23(+7.29%)
Mar 18, 2014 3.100 3.100 3.100 3.100 0 +0.08(+2.75%)
Mar 13, 2014 3.017 3.017 3.017 0 +0.06(+1.93%)
Mar 12, 2014 2.952 2.960 2.951 2.960 10,000 -0.04(-1.27%)
Mar 11, 2014 3.047 3.047 2.994 2.998 7,000 +0.01(+0.17%)
Mar 10, 2014 3.010 3.010 2.993 2.993 11,200 -0.08(-2.47%)
Mar 07, 2014 3.102 3.102 3.068 3.069 0 -0.16(-5.09%)
Mar 06, 2014 3.277 3.420 3.230 3.233 40,900 +0.22(+7.28%)
Mar 05, 2014 2.780 3.035 2.780 3.014 15,415 +0.20(+7.26%)
Mar 04, 2014 2.777 2.810 2.760 2.810 142,665 +0.06(+2.22%)
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.