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 28, 2018 0.9700 0.9700 0.9408 0.9408 18,700 -0.02(-1.81%)
Feb 27, 2018 0.9786 0.9786 0.9568 0.9581 24,770 -0.02(-1.92%)
Feb 26, 2018 0.9732 0.9973 0.9630 0.9769 31,660 +0.02(+2.29%)
Feb 23, 2018 0.9453 0.9640 0.9379 0.9550 28,440 +0.01(+0.64%)
Feb 22, 2018 1.010 1.010 0.9342 0.9489 22,330 -0.03(-2.68%)
Feb 21, 2018 0.9577 0.9912 0.9577 0.9750 17,200 +0.04(+3.98%)
Feb 20, 2018 1.000 1.000 0.9373 0.9377 14,400 -0.03(-3.44%)
Feb 16, 2018 0.9711 0.9711 0.9711 0 -0.05(-4.79%)
Feb 15, 2018 1.035 1.037 0.9760 1.020 21,750 +0.01(+0.93%)
Feb 14, 2018 0.9460 1.030 0.9400 1.011 21,005 +0.06(+5.82%)
Feb 13, 2018 0.9092 0.9550 0.9092 0.9550 13,176 +0.08(+8.89%)
Feb 12, 2018 0.9108 0.9169 0.8600 0.8770 40,253 -0.03(-2.86%)
Feb 09, 2018 0.8977 0.9028 0.8500 0.9028 9,973 +0.03(+3.73%)
Feb 08, 2018 0.9424 0.9424 0.8703 0.8703 32,060 -0.05(-5.78%)
Feb 07, 2018 0.9872 0.9232 0.9237 40,047 -0.06(-6.43%)
Feb 06, 2018 0.9444 0.9872 0.9310 0.9872 66,289 +0.03(+2.83%)
Feb 05, 2018 0.9799 1.021 0.9600 0.9600 54,090 -0.02(-2.25%)
Feb 02, 2018 1.038 1.038 0.9821 0.9821 79,675 -0.06(-5.57%)
Feb 01, 2018 1.035 1.060 1.030 1.040 45,300 +0.01(+1.03%)
Jan 31, 2018 1.070 1.071 1.028 1.029 71,396 -0.02(-1.62%)
Jan 30, 2018 1.070 1.042 1.046 51,158 -0.03(-2.36%)
Jan 29, 2018 1.090 1.107 1.072 1.072 26,750 -0.01(-1.08%)
Jan 26, 2018 1.081 1.100 1.079 1.083 19,885 +0.02(+2.19%)
Jan 25, 2018 1.060 1.060 1.060 1.060 2,500 +0.01(+0.50%)
Jan 24, 2018 1.070 1.024 1.055 31,825 +0.04(+4.44%)
Jan 23, 2018 1.050 1.050 0.9800 1.010 60,975 -0.04(-3.81%)
Jan 22, 2018 1.040 1.063 1.040 1.050 28,710 -0.02(-1.87%)
Jan 19, 2018 1.064 1.080 1.040 1.070 13,750 +0.01(+0.94%)
Jan 18, 2018 1.045 1.090 1.040 1.060 37,500 +0.01(+0.95%)
Jan 17, 2018 1.028 1.170 0.9958 1.050 89,763 -0.13(-11.02%)
Jan 16, 2018 1.201 1.201 1.190 1.180 30,244 -0.02(-1.67%)
Jan 12, 2018 1.200 1.200 1.200 0 -0.08(-6.25%)
Jan 11, 2018 1.270 1.300 1.270 1.280 21,563 +0.00(+0.16%)
Jan 10, 2018 1.260 1.290 1.260 1.278 40,700 +0.02(+1.43%)
Jan 09, 2018 1.316 1.316 1.260 1.260 12,020 -0.05(-3.67%)
Jan 08, 2018 1.400 1.400 1.151 1.308 92,920 -0.06(-4.53%)
Jan 05, 2018 1.410 1.410 1.340 1.370 45,981 -0.04(-2.84%)
Jan 04, 2018 1.520 1.520 1.410 1.410 80,300 -0.02(-1.19%)
Jan 03, 2018 1.556 1.556 1.400 1.427 156,906 -0.04(-2.66%)
Jan 02, 2018 1.450 1.450 1.389 1.466 84,826 +0.11(+7.95%)
Dec 29, 2017 1.358 1.358 1.358 0 -0.05(-3.82%)
Dec 28, 2017 1.284 1.414 1.260 1.412 62,501 +0.15(+12.07%)
Dec 27, 2017 1.190 1.270 1.185 1.260 49,000 -0.05(-3.82%)
Dec 26, 2017 1.240 1.320 1.240 1.310 47,431 +0.14(+11.97%)
Dec 22, 2017 1.146 1.180 1.144 1.170 28,400 +0.02(+1.74%)
Dec 21, 2017 1.141 1.160 1.141 1.150 36,670 +0.02(+1.38%)
Dec 20, 2017 1.164 1.170 1.134 1.134 67,750 +0.01(+0.67%)
Dec 19, 2017 1.151 1.151 1.114 1.127 11,250 -0.05(-4.51%)
Dec 18, 2017 1.151 1.200 1.150 1.180 19,320 +0.02(+1.66%)
Dec 15, 2017 1.195 1.195 1.157 1.161 6,290 -0.03(-2.49%)
Dec 14, 2017 1.152 1.210 1.152 1.190 14,921 +0.03(+2.77%)
Dec 13, 2017 1.105 1.167 1.105 1.158 32,527 +0.10(+9.27%)
Dec 12, 2017 1.070 1.100 1.060 1.060 43,690 -0.01(-1.32%)
Dec 11, 2017 1.080 1.086 1.054 1.074 13,849 -0.01(-0.54%)
Dec 08, 2017 1.147 1.147 1.080 1.080 4,500 -0.04(-3.61%)
Dec 07, 2017 1.050 1.121 1.050 1.121 13,700 +0.07(+6.61%)
Dec 06, 2017 1.100 1.100 1.051 1.051 40,500 -0.05(-4.38%)
Dec 05, 2017 1.070 1.099 1.060 1.099 12,435 +0.01(+0.83%)
Dec 04, 2017 1.076 1.120 1.076 1.090 93,878 +0.01(+0.65%)
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.