Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharc International Systems Inc (CSE: SHRC )

0.1900 +0.0100 (+5.56%)
Official Closing Price Updated: 11:58 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.3400 0.3400 0.3400 0.3400 85,754 -0.01(-2.86%)
Nov 29, 2021 0.3400 0.3500 0.3400 0.3500 8,974 +0.01(+2.94%)
Nov 26, 2021 0.3400 0.3400 0.3400 0.3400 42,065 -0.01(-4.23%)
Nov 25, 2021 0.3550 0.3550 0.3550 0.3550 19,000 +0.00(+0.00%)
Nov 24, 2021 0.3400 0.3550 0.3400 0.3550 52,428 +0.01(+4.41%)
Nov 23, 2021 0.3400 0.3400 0.3400 0.3400 41,655 +0.00(+0.00%)
Nov 22, 2021 0.3500 0.3500 0.3400 0.3400 59,827 -0.01(-2.86%)
Nov 19, 2021 0.3500 0.3500 0.3450 0.3500 43,000 +0.01(+1.45%)
Nov 18, 2021 0.3550 0.3550 0.3400 0.3450 38,158 -0.01(-2.82%)
Nov 17, 2021 0.3600 0.3600 0.3300 0.3550 22,550 -0.01(-2.74%)
Nov 16, 2021 0.3500 0.3650 0.3500 0.3650 32,130 +0.02(+4.29%)
Nov 15, 2021 0.3650 0.3700 0.3300 0.3500 162,698 -0.01(-2.78%)
Nov 12, 2021 0.3650 0.3650 0.3550 0.3600 22,730 +0.01(+2.86%)
Nov 11, 2021 0.3450 0.3500 0.3450 0.3500 8,275 -0.01(-1.41%)
Nov 09, 2021 0.3550 0.3700 0.3500 0.3550 66,825 -0.01(-1.39%)
Nov 08, 2021 0.3600 0.3650 0.3600 0.3600 116,375 -0.01(-2.70%)
Nov 05, 2021 0.3700 0.3700 0.3700 0.3700 4,467 +0.02(+4.23%)
Nov 04, 2021 0.3650 0.3650 0.3450 0.3550 50,500 -0.01(-1.39%)
Nov 03, 2021 0.3750 0.3750 0.3500 0.3600 91,585 -0.01(-1.37%)
Nov 02, 2021 0.3600 0.3650 0.3500 0.3650 25,645 +0.01(+2.82%)
Nov 01, 2021 0.3650 0.3750 0.3550 0.3550 104,050 -0.01(-2.74%)
Oct 29, 2021 0.3700 0.3850 0.3500 0.3650 104,305 -0.01(-1.35%)
Oct 28, 2021 0.3750 0.3750 0.3700 0.3700 190,250 +0.00(+0.00%)
Oct 27, 2021 0.3900 0.3900 0.3700 0.3700 132,500 -0.02(-5.13%)
Oct 26, 2021 0.4100 0.3900 201,450 +0.00(+0.00%)
Oct 25, 2021 0.4000 0.4000 0.3900 0.3900 84,616 +0.00(+0.00%)
Oct 22, 2021 0.4050 0.4050 0.3900 0.3900 21,000 +0.01(+2.63%)
Oct 21, 2021 0.3800 0.3800 0.3800 0.3800 11,400 +0.00(+0.00%)
Oct 20, 2021 0.3900 0.3900 0.3800 0.3800 71,303 +0.01(+2.70%)
Oct 19, 2021 0.4000 0.4000 0.3700 0.3700 219,184 -0.04(-9.76%)
Oct 18, 2021 0.3900 0.4100 0.3900 0.4100 2,269 +0.02(+5.13%)
Oct 15, 2021 0.4100 0.4100 0.3900 0.3900 23,225 -0.01(-2.50%)
Oct 14, 2021 0.4100 0.4100 0.3900 0.4000 136,200 +0.01(+2.56%)
Oct 13, 2021 0.4000 0.4000 0.3900 0.3900 102,638 -0.01(-2.50%)
Oct 12, 2021 0.4100 0.4100 0.4000 0.4000 34,836 +0.00(+0.00%)
Oct 08, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 07, 2021 0.4200 0.4200 0.4000 0.4000 78,250 +0.00(+0.00%)
Oct 06, 2021 0.4100 0.4100 0.3900 0.4000 50,925 -0.01(-2.44%)
Oct 05, 2021 0.4100 0.4100 0.4100 0.4100 1,300 -0.01(-2.38%)
Oct 04, 2021 0.4100 0.4200 0.4100 0.4200 26,000 +0.00(+0.00%)
Oct 01, 2021 0.4300 0.4300 0.4200 0.4200 13,395 +0.00(+0.00%)
Sep 30, 2021 0.4400 0.4400 0.4200 0.4200 5,225 +0.01(+3.70%)
Sep 29, 2021 0.4100 0.4100 0.4050 0.4050 30,900 -0.02(-5.81%)
Sep 28, 2021 0.4000 0.4300 0.4000 0.4300 16,200 +0.01(+2.38%)
Sep 27, 2021 0.4200 0.4200 0.4050 0.4200 57,926 +0.01(+2.44%)
Sep 24, 2021 0.4850 0.4850 0.4100 0.4100 27,075 -0.01(-2.38%)
Sep 23, 2021 0.4100 0.4250 0.4100 0.4200 188,470 -0.01(-2.33%)
Sep 22, 2021 0.4300 0.4300 0.4000 0.4300 33,150 +0.00(+0.00%)
Sep 21, 2021 0.4400 0.4400 0.4150 0.4300 46,400 +0.03(+8.86%)
Sep 20, 2021 0.3800 0.3950 0.3800 0.3950 28,140 -0.01(-2.47%)
Sep 17, 2021 0.4000 0.4100 0.3800 0.4050 169,725 -0.01(-3.57%)
Sep 16, 2021 0.4200 0.4200 0.4200 0.4200 19,890 +0.02(+5.00%)
Sep 15, 2021 0.4200 0.4200 0.4000 0.4000 87,700 -0.01(-3.61%)
Sep 14, 2021 0.4200 0.4250 0.4000 0.4150 388,800 -0.01(-2.35%)
Sep 13, 2021 0.4200 0.4300 0.4200 0.4250 33,615 +0.01(+1.19%)
Sep 10, 2021 0.4350 0.4350 0.4150 0.4200 52,807 +0.00(+0.00%)
Sep 09, 2021 0.4200 0.4200 0.4100 0.4200 53,100 +0.00(+0.00%)
Sep 08, 2021 0.4200 0.4200 0.4100 0.4200 32,950 +0.02(+5.00%)
Sep 07, 2021 0.4100 0.4100 0.4000 0.4000 81,635 +0.00(+0.00%)
Sep 03, 2021 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
Sep 02, 2021 0.3850 0.3850 0.3650 0.3700 201,806 -0.01(-2.63%)
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.