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

Sherritt International Corporation (OP: SHERF )

0.2336 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 5, 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 (%)
Jan 30, 2015 1.600 1.640 1.600 1.640 405 +0.03(+1.86%)
Jan 29, 2015 1.630 1.630 1.584 1.610 46,334 -0.09(-5.29%)
Jan 28, 2015 1.752 1.752 1.696 1.700 3,200 -0.02(-1.16%)
Jan 27, 2015 1.720 1.720 1.720 1.720 1,000 -0.02(-1.15%)
Jan 26, 2015 1.780 1.780 1.740 1.740 3,625 +0.02(+1.16%)
Jan 23, 2015 1.750 1.750 1.720 1.720 1,700 -0.05(-2.88%)
Jan 22, 2015 1.823 1.839 1.771 1.771 14,375 -0.01(-0.77%)
Jan 21, 2015 1.770 1.810 1.759 1.785 38,405 +0.04(+2.30%)
Jan 20, 2015 1.790 1.790 1.745 1.745 4,600 -0.04(-2.04%)
Jan 16, 2015 1.781 1.781 1.781 0 +0.06(+3.55%)
Jan 15, 2015 1.810 1.810 1.720 1.720 22,900 -0.02(-1.15%)
Jan 14, 2015 1.840 1.840 1.680 1.740 6,202 -0.21(-10.64%)
Jan 13, 2015 1.947 0 -0.11(-5.31%)
Jan 12, 2015 2.120 2.120 2.057 2.057 90,938 -0.11(-5.23%)
Jan 09, 2015 2.226 2.226 2.170 2.170 12,100 -0.10(-4.48%)
Jan 08, 2015 2.260 2.272 2.260 2.272 11,500 -0.01(-0.36%)
Jan 07, 2015 2.340 2.341 2.280 2.280 47,627 -0.07(-2.83%)
Jan 06, 2015 2.424 2.424 2.346 2.346 20,900 -0.09(-3.83%)
Jan 05, 2015 2.530 2.530 2.440 2.440 24,285 -0.15(-5.95%)
Dec 31, 2014 2.594 2.594 2.594 0 +0.03(+1.15%)
Dec 30, 2014 2.570 2.570 2.560 2.565 13,885 -0.00(-0.07%)
Dec 29, 2014 2.634 2.640 2.562 2.567 19,433 -0.03(-1.28%)
Dec 26, 2014 2.600 2.600 2.600 2.600 1,500 +0.02(+0.78%)
Dec 24, 2014 2.580 2.580 2.580 0 +0.09(+3.61%)
Dec 23, 2014 2.570 2.570 2.470 2.490 12,195 -0.12(-4.75%)
Dec 22, 2014 2.780 2.790 2.610 2.614 22,433 -0.17(-6.03%)
Dec 19, 2014 2.600 2.787 2.550 2.782 32,100 +0.25(+9.97%)
Dec 18, 2014 2.690 2.700 2.492 2.530 109,266 +0.12(+4.97%)
Dec 17, 2014 2.040 2.656 2.040 2.410 148,748 +0.39(+19.31%)
Dec 16, 2014 1.900 2.020 1.882 2.020 7,570 +0.13(+6.88%)
Dec 15, 2014 1.970 1.970 1.890 1.890 7,275 -0.07(-3.47%)
Dec 12, 2014 2.006 2.030 1.958 1.958 13,767 +0.06(+3.05%)
Dec 11, 2014 1.939 1.999 1.900 1.900 7,300 -0.08(-3.85%)
Dec 10, 2014 2.000 2.000 1.976 1.976 7,000 -0.03(-1.53%)
Dec 09, 2014 2.064 2.064 2.007 2.007 12,000 -0.15(-7.09%)
Dec 08, 2014 2.160 2.160 2.140 2.160 210 -0.06(-2.70%)
Dec 05, 2014 2.170 2.181 2.140 2.220 5,400 +0.02(+0.91%)
Dec 04, 2014 2.210 2.210 2.190 2.200 500 -0.07(-2.94%)
Dec 03, 2014 2.080 2.270 2.080 2.267 25,400 +0.12(+5.64%)
Dec 02, 2014 2.160 2.160 2.110 2.146 549 -0.07(-3.36%)
Nov 28, 2014 2.220 2.220 2.220 0 -0.24(-9.76%)
Nov 26, 2014 2.460 2.460 2.460 0 -0.08(-3.24%)
Nov 24, 2014 2.542 2.542 2.542 0 +0.04(+1.70%)
Nov 21, 2014 2.510 2.510 2.500 2.500 21,000 +0.14(+5.93%)
Nov 20, 2014 2.360 2.360 2.360 2.360 100 +0.10(+4.42%)
Nov 19, 2014 2.300 2.300 2.260 2.260 300 -0.16(-6.61%)
Nov 18, 2014 2.441 2.441 2.420 2.420 860 -0.06(-2.42%)
Nov 17, 2014 2.480 2.360 2.480 2,700 +0.12(+5.08%)
Nov 13, 2014 2.360 2.360 2.360 0 -0.06(-2.48%)
Nov 12, 2014 2.260 2.420 2.260 2.420 400 +0.19(+8.52%)
Nov 11, 2014 2.230 2.230 2.230 2.230 100 +0.01(+0.45%)
Nov 10, 2014 2.320 2.320 2.220 2.220 900 -0.05(-2.07%)
Nov 07, 2014 2.190 2.267 2.170 2.267 3,651 +0.12(+5.64%)
Nov 06, 2014 2.197 2.197 2.146 2.146 600 -0.05(-2.39%)
Nov 05, 2014 2.198 2.214 2.194 2.199 102,050 -0.03(-1.55%)
Nov 04, 2014 2.330 2.330 2.229 2.233 2,700 -0.18(-7.53%)
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.