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

Sherritt International Corporation (OP: SHERF )

0.2339 +0.0013 (+0.56%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 31, 2006 10.24 10.32 10.19 10.24 13,750 -0.10(-0.93%)
May 30, 2006 10.34 10.48 10.34 10.34 6,000 -0.26(-2.45%)
May 26, 2006 10.60 10.64 10.45 10.60 2,300 +0.34(+3.31%)
May 25, 2006 10.26 10.27 10.21 10.26 4,250 +0.17(+1.74%)
May 24, 2006 10.09 10.13 10.03 10.09 11,500 -0.30(-2.89%)
May 23, 2006 10.38 10.48 10.27 10.38 52,400 -0.08(-0.72%)
May 22, 2006 10.46 10.46 10.46 10.46 0 +0.00(+0.00%)
May 19, 2006 10.46 10.46 10.46 10.46 0 +0.00(+0.00%)
May 18, 2006 10.46 10.55 10.41 10.46 6,200 +0.19(+1.80%)
May 17, 2006 10.60 10.28 10.28 10.28 5,000 -0.32(-3.07%)
May 16, 2006 10.60 10.60 10.60 10.60 3,000 -0.15(-1.39%)
May 15, 2006 10.75 10.88 10.75 10.75 5,000 -0.50(-4.49%)
May 12, 2006 11.25 12.29 11.20 11.25 25,153 -0.71(-5.97%)
May 11, 2006 11.97 11.97 11.29 11.97 35,400 +0.70(+6.19%)
May 10, 2006 11.27 11.31 11.20 11.27 7,200 -0.13(-1.14%)
May 09, 2006 11.40 11.41 11.34 11.40 115,302 +0.22(+1.98%)
May 08, 2006 11.18 11.26 11.18 11.18 33,326 +0.12(+1.07%)
May 05, 2006 11.06 11.30 11.02 11.06 4,920 +0.03(+0.30%)
May 04, 2006 11.03 11.03 10.98 11.03 1,925 +0.20(+1.82%)
May 03, 2006 10.83 11.25 10.73 10.83 14,280 -0.43(-3.79%)
May 02, 2006 11.26 11.28 11.22 11.26 24,620 +0.26(+2.33%)
May 01, 2006 11.00 11.07 11.00 11.00 6,200 +0.03(+0.28%)
Apr 28, 2006 10.97 10.97 10.97 10.97 0 +0.38(+3.56%)
Apr 27, 2006 10.59 10.61 10.59 10.59 1,375 -0.28(-2.57%)
Apr 26, 2006 10.87 10.90 10.62 10.87 32,285 +0.60(+5.89%)
Apr 25, 2006 10.27 10.57 10.51 10.27 33,600 +0.00(+0.00%)
Apr 24, 2006 10.27 10.40 10.38 10.27 3,700 +0.00(+0.00%)
Apr 21, 2006 9.850 10.37 10.27 10.27 3,500 +0.42(+4.23%)
Apr 20, 2006 10.12 10.15 9.846 9.850 9,000 -0.27(-2.67%)
Apr 19, 2006 10.30 10.21 10.12 10.12 15,050 -0.18(-1.75%)
Apr 18, 2006 10.30 10.36 10.21 10.30 24,100 +0.12(+1.18%)
Apr 17, 2006 10.18 10.19 10.12 10.18 5,395 +0.08(+0.79%)
Apr 13, 2006 9.950 10.90 9.960 10.10 34,500 +0.15(+1.51%)
Apr 12, 2006 9.956 9.990 9.890 9.950 45,300 -0.01(-0.06%)
Apr 11, 2006 9.956 9.956 9.876 9.956 4,150 +0.12(+1.22%)
Apr 10, 2006 9.836 9.955 9.741 9.836 2,550 +0.24(+2.46%)
Apr 07, 2006 9.600 9.795 9.517 9.600 30,600 -0.19(-1.89%)
Apr 06, 2006 9.785 9.785 9.640 9.785 24,900 +0.42(+4.50%)
Apr 05, 2006 9.364 9.364 9.360 9.364 6,700 +0.26(+2.84%)
Apr 04, 2006 9.105 9.105 9.105 9.105 200 -0.11(-1.14%)
Apr 03, 2006 9.210 9.210 9.210 9.210 0 +0.00(+0.00%)
Mar 31, 2006 9.210 9.276 9.200 9.210 10,900 -0.08(-0.83%)
Mar 30, 2006 9.287 9.335 9.230 9.287 2,600 +0.06(+0.62%)
Mar 29, 2006 9.230 9.230 9.140 9.230 820 +0.16(+1.76%)
Mar 28, 2006 9.200 9.070 9.030 9.070 1,000 -0.13(-1.41%)
Mar 27, 2006 9.200 9.200 9.200 9.200 4,722 -0.09(-0.97%)
Mar 24, 2006 9.230 9.317 9.290 9.290 4,500 -0.09(-0.94%)
Mar 21, 2006 9.378 9.378 9.378 9.378 0 +0.00(+0.00%)
Mar 20, 2006 9.378 9.420 9.378 9.378 8,400 -0.04(-0.44%)
Mar 17, 2006 9.420 9.435 9.326 9.420 40,200 +0.00(+0.00%)
Mar 16, 2006 9.420 9.520 9.405 9.420 12,000 +0.01(+0.08%)
Mar 15, 2006 9.307 9.412 9.370 9.412 3,900 +0.11(+1.13%)
Mar 14, 2006 9.307 9.307 9.307 9.307 3,000 +0.00(+0.00%)
Mar 13, 2006 9.307 9.307 9.307 9.307 0 +0.00(+0.00%)
Mar 10, 2006 9.307 9.307 9.200 9.307 825 +0.43(+4.81%)
Mar 09, 2006 8.880 8.880 8.880 8.880 0 +0.00(+0.00%)
Mar 08, 2006 8.880 8.896 8.880 8.880 3,300 -0.19(-2.07%)
Mar 07, 2006 9.068 9.270 9.068 9.068 2,600 -0.05(-0.52%)
Mar 06, 2006 9.115 9.115 9.115 9.115 0 +0.00(+0.00%)
Mar 03, 2006 9.115 9.115 9.115 9.115 1,080 -0.02(-0.25%)
Mar 02, 2006 9.138 9.143 9.138 9.138 5,000 +0.06(+0.71%)
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.