ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Syrah Resources Ltd (OP: SYAAF )

0.1934 +0.0011 (+0.57%)
Streaming Delayed Price Updated: 2:54 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 0.1933 0.1960 0.1800 0.1934 56,127 +0.00(+0.57%)
Oct 10, 2024 0.1923 0.1923 0.1923 0.1923 1,350 +0.01(+3.95%)
Oct 09, 2024 0.1850 0.1850 0.1700 0.1850 10,135 -0.02(-11.74%)
Oct 08, 2024 0.2000 0.2100 0.2000 0.2096 10,873 +0.00(+2.24%)
Oct 07, 2024 0.2000 0.2200 0.1719 0.2050 13,158 +0.02(+8.64%)
Oct 04, 2024 0.2260 0.2400 0.1887 0.1887 18,950 -0.03(-13.28%)
Oct 03, 2024 0.2324 0.2324 0.2010 0.2176 23,153 -0.01(-5.39%)
Oct 02, 2024 0.2100 0.2300 0.2035 0.2300 177,368 +0.05(+24.32%)
Oct 01, 2024 0.1501 0.1875 0.1501 0.1850 6,700 +0.01(+5.71%)
Sep 30, 2024 0.1950 0.1950 0.1729 0.1750 39,610 -0.01(-2.78%)
Sep 27, 2024 0.1700 0.1800 0.1700 0.1800 22,341 +0.01(+4.35%)
Sep 26, 2024 0.1750 0.1851 0.1725 0.1725 10,095 -0.01(-4.64%)
Sep 25, 2024 0.1801 0.1825 0.1750 0.1809 26,210 +0.00(+0.50%)
Sep 24, 2024 0.1625 0.1855 0.1601 0.1800 107,000 +0.02(+14.29%)
Sep 23, 2024 0.1625 0.1625 0.1500 0.1575 53,601 -0.00(-3.02%)
Sep 20, 2024 0.1624 0.1624 0.1558 0.1624 2,000 +0.01(+3.64%)
Sep 19, 2024 0.1675 0.1675 0.1400 0.1567 36,847 +0.02(+11.93%)
Sep 18, 2024 0.1634 0.1640 0.1400 0.1400 19,600 -0.01(-6.67%)
Sep 17, 2024 0.1400 0.1500 0.1400 0.1500 20,700 -0.01(-3.23%)
Sep 16, 2024 0.1500 0.1700 0.1500 0.1550 106,824 +0.01(+9.31%)
Sep 13, 2024 0.1700 0.1700 0.1330 0.1418 43,350 -0.03(-16.14%)
Sep 12, 2024 0.1444 0.1881 0.1444 0.1691 12,600 +0.04(+30.08%)
Sep 11, 2024 0.1300 0.1450 0.1300 0.1300 2,300 -0.02(-12.87%)
Sep 10, 2024 0.1492 0.1517 0.1319 0.1492 14,180 -0.00(-1.84%)
Sep 09, 2024 0.1053 0.1600 0.1053 0.1520 26,598 +0.00(+1.33%)
Sep 05, 2024 0.1500 0 +0.00(+2.04%)
Sep 04, 2024 0.1500 0.1500 0.1390 0.1470 113,870 -0.02(-11.71%)
Sep 03, 2024 0.1500 0.1800 0.1150 0.1665 108,803 +0.01(+5.92%)
Aug 30, 2024 0.1892 0.1892 0.1500 0.1572 83,921 -0.00(-1.75%)
Aug 29, 2024 0.1809 0.1809 0.1600 0.1600 11,145 -0.00(-0.87%)
Aug 28, 2024 0.1614 0.1802 0.1614 0.1614 112,826 -0.01(-5.06%)
Aug 27, 2024 0.1572 0.1850 0.1572 0.1700 50,990 +0.00(+2.84%)
Aug 26, 2024 0.1521 0.1683 0.1521 0.1653 26,809 +0.01(+3.31%)
Aug 23, 2024 0.1636 0.1800 0.1472 0.1600 86,600 +0.01(+6.67%)
Aug 22, 2024 0.1259 0.1586 0.1259 0.1500 64,800 +0.00(+0.00%)
Aug 21, 2024 0.1500 0.1600 0.1500 0.1500 2,900 -0.01(-6.77%)
Aug 20, 2024 0.1500 0.1609 0.1472 0.1609 88,333 +0.01(+9.31%)
Aug 19, 2024 0.1645 0.1899 0.1390 0.1472 48,418 -0.00(-1.87%)
Aug 16, 2024 0.1390 0.1500 0.1390 0.1500 44,988 -0.01(-4.82%)
Aug 15, 2024 0.1398 0.1576 0.1390 0.1576 48,868 -0.00(-1.50%)
Aug 14, 2024 0.1649 0.1649 0.1390 0.1600 3,458 +0.02(+10.34%)
Aug 13, 2024 0.1502 0.1713 0.1450 0.1450 30,606 -0.03(-14.71%)
Aug 12, 2024 0.1800 0.1934 0.1275 0.1700 63,942 +0.00(+0.00%)
Aug 09, 2024 0.1700 0.1700 0.1390 0.1700 17,337 +0.02(+13.03%)
Aug 08, 2024 0.1700 0.1700 0.1504 0.1504 73,982 -0.01(-4.93%)
Aug 07, 2024 0.1396 0.1600 0.1396 0.1582 6,110 +0.00(+2.06%)
Aug 06, 2024 0.1552 0.1989 0.1550 0.1550 17,673 -0.02(-11.83%)
Aug 05, 2024 0.1161 0.1876 0.1161 0.1758 62,513 +0.00(+2.87%)
Aug 02, 2024 0.1800 0.1868 0.1709 0.1709 38,100 -0.01(-5.06%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.