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, 2019 0.1400 0.1400 0.1400 0.1400 30,000 +0.00(+3.17%)
May 30, 2019 0.1350 0.1357 0.1350 0.1357 41,025 +0.00(+1.04%)
May 29, 2019 0.1346 0.1346 0.1343 0.1343 3,300 +0.00(+2.44%)
May 28, 2019 0.1399 0.1399 0.1311 0.1311 16,211 -0.02(-10.82%)
May 23, 2019 0.1470 0.1470 0.1470 0 -0.00(-0.94%)
May 22, 2019 0.1484 0.1484 0.1484 0.1484 400 -0.02(-13.17%)
May 20, 2019 0.1709 0.1709 0.1709 0 +0.03(+17.86%)
May 17, 2019 0.1437 0.1450 0.1437 0.1450 5,100 -0.00(-0.68%)
May 16, 2019 0.1500 0.1500 0.1430 0.1460 30,800 -0.01(-3.44%)
May 15, 2019 0.1500 0.1512 0.1400 0.1512 24,140 +0.00(+0.13%)
May 14, 2019 0.1550 0.1550 0.1500 0.1510 23,316 -0.02(-9.53%)
May 10, 2019 0.1669 0.1669 0.1669 0 +0.00(+1.15%)
May 09, 2019 0.1618 0.1681 0.1618 0.1650 109,130 +0.01(+5.10%)
May 08, 2019 0.1840 0.1840 0.1556 0.1570 9,300 -0.02(-11.20%)
May 07, 2019 0.1770 0.1770 0.1746 0.1768 2,600 +0.03(+17.63%)
May 03, 2019 0.1503 0.1503 0.1503 0 +0.00(+1.69%)
May 01, 2019 0.1478 0.1478 0.1478 0 -0.01(-4.09%)
Apr 30, 2019 0.1644 0.1783 0.1541 0.1541 32,098 -0.00(-0.13%)
Apr 29, 2019 0.1993 0.2140 0.1480 0.1543 31,780 -0.06(-27.80%)
Apr 26, 2019 0.2500 0.2500 0.2137 0.2137 32,200 -0.06(-21.43%)
Apr 24, 2019 0.2720 0.2720 0.2720 0 -0.01(-1.84%)
Apr 23, 2019 0.2771 0.2771 0.2771 0.2771 100 +0.01(+2.03%)
Apr 22, 2019 0.2720 0.2720 0.2710 0.2716 5,300 +0.00(+0.52%)
Apr 18, 2019 0.2702 0.2702 0.2702 0.2702 1,100 -0.02(-5.46%)
Apr 17, 2019 0.2879 0.2879 0.2858 0.2858 7,904 -0.00(-1.11%)
Apr 16, 2019 0.2865 0.2890 0.2865 0.2890 22,500 -0.01(-3.02%)
Apr 15, 2019 0.2956 0.2980 0.2956 0.2980 13,525 +0.00(+0.17%)
Apr 12, 2019 0.2975 0.2975 0.2975 0.2975 25,000 +0.00(+0.37%)
Apr 11, 2019 0.2988 0.2988 0.2964 0.2964 10,000 -0.01(-3.11%)
Apr 10, 2019 0.3053 0.3059 0.3053 0.3059 350 -0.01(-2.33%)
Apr 08, 2019 0.3132 0.3132 0.3132 0 +0.00(+0.61%)
Apr 05, 2019 0.3169 0.3169 0.3113 500 -0.01(-1.77%)
Apr 04, 2019 0.3216 0.3231 0.3045 0.3169 4,900 +0.01(+1.73%)
Apr 03, 2019 0.3115 0.3115 0.3115 0.3115 5,047 -0.00(-1.36%)
Apr 02, 2019 0.3390 0.3390 0.3158 0.3158 18,600 -0.01(-3.78%)
Apr 01, 2019 0.3169 0.3282 0.3169 0.3282 4,300 +0.01(+3.57%)
Mar 29, 2019 0.3169 0.3169 0.3169 0.3169 10,000 +0.01(+4.24%)
Mar 28, 2019 0.3027 0.3040 0.2950 0.3040 11,000 +0.00(+1.50%)
Mar 27, 2019 0.2977 0.2995 0.2947 0.2995 16,600 -0.01(-4.62%)
Mar 26, 2019 0.3130 0.3140 0.3130 0.3140 10,000 +0.01(+2.88%)
Mar 25, 2019 0.3143 0.3143 0.3000 0.3052 55,320 -0.02(-6.18%)
Mar 21, 2019 0.3253 0.3253 0.3253 0 +0.00(+0.40%)
Mar 20, 2019 0.3250 0.3250 0.3240 0.3240 1,730 +0.01(+2.02%)
Mar 19, 2019 0.3176 0.3176 0.3176 0.3176 100 -0.00(-1.49%)
Mar 18, 2019 0.3191 0.3224 0.3191 0.3224 455 +0.02(+5.33%)
Mar 15, 2019 0.3184 0.3184 0.3061 0.3061 3,200 -0.03(-8.65%)
Mar 14, 2019 0.3366 0.3366 0.3351 0.3351 2,781 +0.01(+4.23%)
Mar 13, 2019 0.3351 0.3351 0.3215 0.3215 1,349 -0.00(-0.46%)
Mar 12, 2019 0.3236 0.3236 0.3230 0.3230 200 -0.00(-0.12%)
Mar 11, 2019 0.3200 0.3254 0.3200 0.3234 3,708 -0.00(-0.12%)
Mar 08, 2019 0.3280 0.3300 0.3238 0.3238 8,600 -0.01(-3.92%)
Mar 07, 2019 0.3473 0.3473 0.3370 0.3370 4,834 -0.01(-3.38%)
Mar 06, 2019 0.3623 0.3623 0.3488 0.3488 4,000 -0.02(-6.49%)
Mar 05, 2019 0.3574 0.3730 0.3551 0.3730 11,800 +0.03(+7.49%)
Mar 04, 2019 0.3600 0.3600 0.3470 0.3470 5,500 -0.01(-1.62%)
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.