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
Streaming Delayed 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 27, 2010 6.260 6.260 6.260 6.260 4,400 +0.21(+3.51%)
May 26, 2010 6.244 6.244 6.035 6.048 21,300 +0.13(+2.15%)
May 25, 2010 5.621 5.940 5.553 5.920 19,200 +0.00(+0.00%)
May 24, 2010 6.020 6.020 5.920 5.920 2,000 -0.23(-3.74%)
May 21, 2010 5.710 6.150 5.710 6.150 135,450 +0.25(+4.32%)
May 20, 2010 6.070 6.070 5.895 5.895 3,500 -0.58(-9.03%)
May 18, 2010 6.480 6.480 6.480 1,100 +0.03(+0.47%)
May 17, 2010 6.660 6.660 6.391 6.450 3,800 -0.41(-5.98%)
May 14, 2010 6.840 6.860 6.800 6.860 11,700 -0.26(-3.62%)
May 13, 2010 7.022 7.118 7.022 7.118 6,600 +0.11(+1.58%)
May 12, 2010 6.940 7.026 6.940 7.008 6,300 -0.05(-0.74%)
May 11, 2010 7.060 7.060 7.050 7.060 12,200 +0.12(+1.70%)
May 10, 2010 7.007 7.007 6.942 6.942 5,700 +0.24(+3.61%)
May 07, 2010 6.768 6.895 6.650 6.700 13,000 +0.24(+3.66%)
May 06, 2010 7.089 7.089 6.463 6.463 1,500 -0.59(-8.38%)
May 05, 2010 7.230 7.310 7.054 7.054 8,100 -0.11(-1.47%)
May 04, 2010 7.510 7.510 7.130 7.160 13,628 -0.45(-5.94%)
May 03, 2010 7.930 7.930 7.612 7.612 4,600 -0.21(-2.66%)
Apr 30, 2010 7.729 7.840 7.714 7.820 10,700 +0.09(+1.16%)
Apr 29, 2010 7.874 7.874 7.730 7.730 2,300 -0.20(-2.52%)
Apr 28, 2010 7.940 8.000 7.850 7.930 20,900 -0.14(-1.72%)
Apr 26, 2010 8.069 8.069 8.069 8.069 5,400 -0.06(-0.75%)
Apr 22, 2010 8.130 8.130 8.130 8.130 3,800 +0.19(+2.35%)
Apr 21, 2010 7.940 7.962 7.940 7.943 71,900 -0.01(-0.08%)
Apr 20, 2010 7.950 7.980 7.920 7.950 17,900 +0.31(+4.11%)
Apr 19, 2010 7.900 7.900 7.560 7.636 19,400 -0.23(-2.91%)
Apr 16, 2010 8.039 8.039 7.758 7.865 18,400 -0.27(-3.32%)
Apr 15, 2010 8.220 8.240 8.120 8.135 99,200 -0.09(-1.03%)
Apr 14, 2010 8.240 8.240 8.214 8.220 15,800 +0.09(+1.11%)
Apr 13, 2010 8.120 8.130 8.120 8.130 11,300 -0.35(-4.13%)
Apr 12, 2010 8.488 8.488 8.480 8.480 15,700 +0.16(+1.92%)
Apr 09, 2010 8.520 8.520 8.320 8.320 11,500 -0.43(-4.91%)
Apr 07, 2010 8.750 8.750 8.750 8.750 18,100 +0.26(+3.06%)
Apr 06, 2010 8.413 8.490 8.413 8.490 6,000 -0.04(-0.47%)
Apr 05, 2010 8.400 8.530 8.395 8.530 7,000 +0.40(+4.87%)
Apr 01, 2010 8.134 8.134 8.134 0 +0.21(+2.63%)
Mar 31, 2010 8.000 8.000 7.926 7.926 18,950 -0.18(-2.17%)
Mar 30, 2010 8.050 8.104 8.050 8.101 19,400 -0.02(-0.19%)
Mar 29, 2010 8.187 8.202 8.100 8.117 6,126 +0.07(+0.83%)
Mar 26, 2010 8.240 8.240 8.040 8.050 18,110 -0.26(-3.13%)
Mar 25, 2010 8.640 8.640 8.310 8.310 32,300 -0.29(-3.41%)
Mar 24, 2010 8.490 8.604 8.490 8.604 21,800 -0.12(-1.34%)
Mar 23, 2010 8.540 8.760 8.540 8.720 65,000 +0.30(+3.56%)
Mar 22, 2010 8.290 8.430 8.220 8.420 53,100 -0.40(-4.50%)
Mar 17, 2010 8.816 8.816 8.816 8.816 40,400 +0.08(+0.87%)
Mar 16, 2010 8.749 8.749 8.740 8.740 320,300 -0.00(-0.02%)
Mar 12, 2010 8.742 8.742 8.742 8.742 22,800 +0.14(+1.58%)
Mar 11, 2010 8.575 8.606 8.544 8.606 26,200 -0.04(-0.51%)
Mar 10, 2010 8.720 8.720 8.650 8.650 25,650 +0.35(+4.22%)
Mar 09, 2010 8.188 8.300 8.188 8.300 1,900 +0.07(+0.85%)
Mar 08, 2010 8.270 8.296 8.230 8.230 6,700 +0.16(+1.98%)
Mar 05, 2010 7.950 8.070 7.950 8.070 6,800 +0.28(+3.59%)
Mar 04, 2010 7.720 7.860 7.720 7.790 5,900 -0.16(-2.07%)
Mar 03, 2010 7.574 8.090 7.574 7.955 45,300 +0.43(+5.78%)
Mar 02, 2010 7.250 7.570 7.250 7.520 32,500 +0.39(+5.47%)
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.