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 (%)
Oct 31, 2006 10.12 10.35 9.990 10.12 4,200 +0.11(+1.11%)
Oct 30, 2006 10.01 10.09 10.01 10.01 3,200 -0.10(-1.01%)
Oct 27, 2006 10.11 10.31 10.09 10.11 5,095 -0.17(-1.64%)
Oct 26, 2006 10.28 10.33 10.11 10.28 5,106 +0.24(+2.44%)
Oct 25, 2006 10.04 10.04 9.910 10.04 3,900 +0.34(+3.53%)
Oct 24, 2006 9.693 9.693 9.460 9.693 2,900 +0.04(+0.44%)
Oct 23, 2006 9.517 9.650 9.500 9.650 3,574 +0.13(+1.40%)
Oct 20, 2006 9.517 9.616 9.517 9.517 14,000 +0.05(+0.57%)
Oct 19, 2006 9.463 9.463 9.325 9.463 49,700 +0.32(+3.51%)
Oct 18, 2006 9.142 9.350 9.075 9.142 4,100 -0.01(-0.09%)
Oct 17, 2006 9.150 9.230 9.110 9.150 4,017 -0.05(-0.54%)
Oct 16, 2006 9.200 9.463 9.200 9.200 17,281 -0.15(-1.58%)
Oct 13, 2006 9.348 9.348 8.803 9.348 4,872 +0.55(+6.23%)
Oct 12, 2006 8.800 8.800 8.630 8.800 108,850 +0.09(+0.98%)
Oct 11, 2006 8.715 8.765 8.650 8.715 14,740 -0.03(-0.29%)
Oct 10, 2006 8.740 8.827 8.740 8.740 5,100 -0.11(-1.21%)
Oct 09, 2006 8.847 8.847 8.847 8.847 0 +0.00(+0.00%)
Oct 06, 2006 8.847 8.890 8.820 8.847 5,100 +0.05(+0.53%)
Oct 05, 2006 8.800 8.800 8.645 8.800 5,150 +0.21(+2.49%)
Oct 04, 2006 8.586 8.744 8.530 8.586 6,700 -0.25(-2.88%)
Oct 03, 2006 8.840 8.840 8.730 8.840 4,360 -0.10(-1.15%)
Oct 02, 2006 8.943 8.950 8.710 8.943 5,050 +0.11(+1.24%)
Sep 29, 2006 8.834 8.885 8.790 8.834 15,775 -0.00(-0.04%)
Sep 28, 2006 8.837 9.033 8.837 8.837 7,110 -0.03(-0.31%)
Sep 27, 2006 8.864 8.893 8.690 8.864 8,200 +0.00(+0.03%)
Sep 26, 2006 8.570 8.883 8.580 8.862 38,400 +0.29(+3.41%)
Sep 25, 2006 8.570 8.860 8.570 8.570 6,775 -0.24(-2.74%)
Sep 22, 2006 8.811 8.950 8.811 8.811 20,900 +0.06(+0.70%)
Sep 21, 2006 8.750 8.870 8.658 8.750 46,375 +0.03(+0.29%)
Sep 20, 2006 8.725 8.822 8.680 8.725 3,450 -0.06(-0.64%)
Sep 19, 2006 8.781 9.087 8.706 8.781 6,900 -0.21(-2.35%)
Sep 18, 2006 8.993 9.080 8.930 8.993 11,820 -0.03(-0.30%)
Sep 15, 2006 9.020 9.112 8.963 9.020 4,300 +0.03(+0.30%)
Sep 14, 2006 8.993 9.158 8.983 8.993 21,250 +0.06(+0.64%)
Sep 13, 2006 8.936 9.050 8.880 8.936 16,000 -0.00(-0.04%)
Sep 12, 2006 8.940 9.100 8.917 8.940 7,450 -0.06(-0.67%)
Sep 11, 2006 9.000 9.300 8.960 9.000 24,240 -0.27(-2.87%)
Sep 08, 2006 9.266 9.400 9.232 9.266 37,450 -0.30(-3.10%)
Sep 06, 2006 9.562 9.725 9.560 9.562 14,100 -0.12(-1.20%)
Sep 05, 2006 9.678 9.770 9.577 9.678 140,385 +0.09(+0.95%)
Sep 01, 2006 9.587 9.735 9.530 9.587 22,456 -0.09(-0.95%)
Aug 31, 2006 9.680 9.720 9.590 9.680 125,490 +0.05(+0.51%)
Aug 30, 2006 9.630 9.697 9.630 9.630 19,900 -0.12(-1.23%)
Aug 29, 2006 9.750 9.900 9.750 9.750 4,620 -0.12(-1.22%)
Aug 28, 2006 9.870 9.955 9.870 9.870 15,240 +0.03(+0.28%)
Aug 25, 2006 9.842 9.937 9.760 9.842 6,200 +0.14(+1.46%)
Aug 24, 2006 9.700 9.975 9.670 9.700 44,500 -0.08(-0.82%)
Aug 23, 2006 9.780 10.06 9.700 9.780 118,500 -0.22(-2.16%)
Aug 22, 2006 9.996 10.03 9.900 9.996 56,400 +0.01(+0.11%)
Aug 21, 2006 9.985 10.12 9.894 9.985 6,500 +0.18(+1.89%)
Aug 18, 2006 9.800 9.840 9.668 9.800 21,610 -0.08(-0.81%)
Aug 17, 2006 9.880 10.15 9.719 9.880 39,665 -0.26(-2.54%)
Aug 16, 2006 10.14 10.17 10.06 10.14 40,200 +0.06(+0.58%)
Aug 15, 2006 10.08 10.13 10.02 10.08 39,975 -0.01(-0.11%)
Aug 14, 2006 10.09 10.11 9.970 10.09 41,750 +0.01(+0.06%)
Aug 11, 2006 10.08 10.23 10.07 10.08 21,400 +0.02(+0.19%)
Aug 10, 2006 10.06 10.21 9.959 10.06 50,210 -0.16(-1.55%)
Aug 09, 2006 10.22 10.38 10.22 10.22 60,343 -0.10(-0.93%)
Aug 08, 2006 10.32 10.35 9.020 10.32 37,330 +0.24(+2.36%)
Aug 07, 2006 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Aug 04, 2006 10.08 10.12 10.00 10.08 14,250 +0.08(+0.80%)
Aug 03, 2006 10.00 10.10 9.860 10.00 18,600 -0.10(-0.99%)
Aug 02, 2006 10.10 10.28 10.05 10.10 27,158 -0.08(-0.80%)
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.