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 (%)
Feb 27, 2009 1.558 1.558 1.558 1.558 3,700 -0.09(-5.36%)
Feb 26, 2009 1.677 1.700 1.646 1.646 700 -0.06(-3.75%)
Feb 25, 2009 1.940 1.940 1.635 1.710 12,500 -0.37(-17.87%)
Feb 24, 2009 1.916 2.082 1.916 2.082 11,500 +0.05(+2.66%)
Feb 23, 2009 2.028 2.028 2.028 0 +0.00(+0.00%)
Feb 20, 2009 2.015 2.028 2.015 2.028 10,800 -0.09(-4.32%)
Feb 19, 2009 2.119 2.119 2.119 2.119 3,986 +0.04(+1.83%)
Feb 18, 2009 2.312 2.312 2.045 2.082 24,500 -0.09(-4.08%)
Feb 17, 2009 2.244 2.244 2.170 2.170 9,700 -0.26(-10.70%)
Feb 13, 2009 2.430 2.430 2.430 0 +0.00(+0.00%)
Feb 12, 2009 2.430 2.430 2.339 2.430 6,000 +0.08(+3.49%)
Feb 11, 2009 2.370 2.380 2.320 2.348 10,000 +0.09(+3.89%)
Feb 10, 2009 2.364 2.364 2.260 2.260 17,500 -0.13(-5.40%)
Feb 09, 2009 2.350 2.397 2.350 2.389 15,800 +0.01(+0.44%)
Feb 06, 2009 2.380 2.380 2.378 2.378 200 +0.05(+2.08%)
Feb 05, 2009 2.230 2.330 2.192 2.330 12,000 +0.12(+5.57%)
Feb 04, 2009 2.202 2.220 2.202 2.207 6,600 +0.08(+3.66%)
Feb 03, 2009 2.080 2.129 2.058 2.129 6,000 +0.06(+2.85%)
Feb 02, 2009 2.070 2.070 2.070 0 +0.00(+0.00%)
Jan 30, 2009 2.100 2.170 2.070 2.070 21,500 -0.13(-5.91%)
Jan 29, 2009 2.240 2.250 2.169 2.200 4,010 -0.24(-9.84%)
Jan 28, 2009 2.420 2.445 2.400 2.440 21,500 +0.06(+2.52%)
Jan 27, 2009 2.664 2.664 2.373 2.380 175,800 -0.53(-18.27%)
Jan 26, 2009 3.043 3.043 2.786 2.912 219,300 -0.26(-8.14%)
Jan 23, 2009 3.066 3.180 3.066 3.170 2,600 +0.17(+5.67%)
Jan 22, 2009 3.036 3.040 3.000 3.000 10,000 +0.10(+3.45%)
Jan 21, 2009 2.942 2.942 2.900 2.900 700 -0.06(-2.19%)
Jan 20, 2009 2.962 3.070 2.962 2.965 3,400 +0.07(+2.38%)
Jan 16, 2009 2.860 2.896 2.860 2.896 7,100 +0.09(+3.23%)
Jan 15, 2009 2.750 2.900 2.710 2.805 10,300 -0.09(-3.13%)
Jan 14, 2009 2.896 2.896 2.893 2.896 700 -0.06(-2.12%)
Jan 13, 2009 2.959 2.959 2.959 2.959 300 +0.05(+1.68%)
Jan 12, 2009 2.940 2.980 2.870 2.910 1,410 -0.36(-10.94%)
Jan 09, 2009 3.240 3.267 3.210 3.267 910 +0.01(+0.27%)
Jan 08, 2009 3.259 3.259 3.259 3.259 1,000 +0.06(+1.73%)
Jan 07, 2009 3.700 3.700 3.203 3.203 7,300 -0.53(-14.29%)
Jan 06, 2009 3.690 3.830 3.686 3.737 33,600 +0.42(+12.51%)
Jan 05, 2009 3.213 3.341 3.111 3.321 7,600 +0.23(+7.49%)
Jan 02, 2009 2.655 3.090 2.655 3.090 10,300 +0.55(+21.65%)
Jan 01, 2009 2.562 2.599 2.528 2.540 0 +0.00(+0.00%)
Dec 31, 2008 2.562 2.599 2.528 2.540 5,500 -0.01(-0.35%)
Dec 30, 2008 2.422 2.550 2.396 2.549 9,700 +0.14(+5.66%)
Dec 29, 2008 2.340 2.413 2.340 2.413 18,000 +0.11(+4.89%)
Dec 26, 2008 2.160 2.340 2.160 2.300 2,280 +0.04(+1.72%)
Dec 24, 2008 2.261 2.261 2.261 2.261 1,300 +0.01(+0.56%)
Dec 23, 2008 2.248 2.248 2.248 2.248 1,000 -0.03(-1.32%)
Dec 22, 2008 2.279 2.290 2.210 2.279 18,200 +0.01(+0.41%)
Dec 19, 2008 2.352 2.352 2.220 2.269 21,500 +0.07(+3.29%)
Dec 18, 2008 2.592 2.652 2.170 2.197 22,400 -0.20(-8.46%)
Dec 17, 2008 2.603 2.603 2.400 2.400 11,800 -0.25(-9.45%)
Dec 16, 2008 2.580 2.651 2.570 2.651 2,563 +0.05(+1.79%)
Dec 15, 2008 2.604 2.604 2.604 2.604 100 +0.11(+4.49%)
Dec 12, 2008 2.467 2.492 2.467 2.492 2,200 -0.13(-5.01%)
Dec 11, 2008 2.650 2.650 2.623 2.623 7,300 +0.05(+1.82%)
Dec 10, 2008 2.580 2.590 2.576 2.576 2,600 +0.12(+4.93%)
Dec 09, 2008 2.241 2.523 2.241 2.455 4,500 +0.05(+2.01%)
Dec 08, 2008 2.425 2.473 2.390 2.407 12,350 +0.20(+9.21%)
Dec 05, 2008 2.178 2.204 2.171 2.204 20,300 -0.13(-5.57%)
Dec 04, 2008 2.539 2.539 2.334 2.334 1,700 -0.39(-14.27%)
Dec 03, 2008 2.723 2.723 2.723 2.723 0 +0.00(+0.00%)
Dec 02, 2008 2.970 3.060 2.708 2.723 31,400 +0.15(+5.90%)
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.