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

Sharc International Systems Inc (CSE: SHRC )

0.2000 +0.0150 (+8.11%)
Official Closing Price Updated: 11:58 AM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.2000 0.2000 0.2000 0.2000 855 +0.02(+8.11%)
Apr 25, 2024 0.1950 0.1950 0.1850 0.1850 18,230 -0.02(-7.50%)
Apr 24, 2024 0.2050 0.2050 0.1850 0.2000 35,000 -0.01(-6.98%)
Apr 22, 2024 0.2150 0.2150 100 +0.01(+7.50%)
Apr 18, 2024 0.2000 0.2000 0 +0.00(+0.00%)
Apr 17, 2024 0.2200 0.2200 0.1950 0.2000 27,000 -0.02(-11.11%)
Apr 16, 2024 0.2250 0.2250 0.2250 0.2250 909 +0.00(+0.00%)
Apr 15, 2024 0.2250 0.2250 0.2250 0.2250 1,850 +0.02(+12.50%)
Apr 11, 2024 0.2000 0.2000 0 +0.00(+0.00%)
Apr 10, 2024 0.2200 0.2200 0.2000 0.2000 65,200 +0.01(+2.56%)
Apr 09, 2024 0.2200 0.2200 0.1950 0.1950 99,694 -0.02(-11.36%)
Apr 08, 2024 0.2300 0.2300 0.2200 0.2200 7,000 -0.01(-6.38%)
Apr 05, 2024 0.2350 0.2350 0.2350 0.2350 5,500 +0.01(+4.44%)
Apr 04, 2024 0.2250 0.2250 0.2250 0.2250 6,500 -0.01(-2.17%)
Apr 02, 2024 0.2300 0.2300 0 +0.00(+0.00%)
Apr 01, 2024 0.2350 0.2350 0.2200 0.2300 8,000 -0.01(-4.17%)
Mar 28, 2024 0.2400 0 +0.02(+9.09%)
Mar 27, 2024 0.2100 0.2200 0.2100 0.2200 19,500 +0.02(+10.00%)
Mar 25, 2024 0.2000 0.2000 252 -0.00(-2.44%)
Mar 22, 2024 0.2100 0.2200 0.2000 0.2050 82,000 -0.01(-2.38%)
Mar 20, 2024 0.2100 0.2100 0 -0.01(-2.33%)
Mar 19, 2024 0.2100 0.2150 0.2100 0.2150 117,258 +0.01(+4.88%)
Mar 18, 2024 0.2150 0.2150 0.2050 0.2050 47,501 -0.01(-4.65%)
Mar 15, 2024 0.2150 0.2150 0.2150 0.2150 5,300 -0.02(-6.52%)
Mar 14, 2024 0.2150 0.2300 0.2150 0.2300 60,242 +0.01(+2.22%)
Mar 13, 2024 0.2250 0.2250 0.2250 0.2250 50,100 +0.01(+2.27%)
Mar 11, 2024 0.2200 0.2200 0 -0.02(-8.33%)
Mar 08, 2024 0.2400 0.2400 0.2400 0.2400 1,500 +0.02(+9.09%)
Mar 07, 2024 0.2200 0.2200 0.2200 0.2200 3,299 +0.00(+0.00%)
Mar 06, 2024 0.2200 0.2200 0.2200 0.2200 11,400 +0.00(+0.00%)
Mar 05, 2024 0.2300 0.2300 0.2200 0.2200 69,101 -0.02(-10.20%)
Mar 04, 2024 0.2200 0.2450 0.2200 0.2450 103,500 +0.01(+6.52%)
Mar 01, 2024 0.2300 0.2300 0.2300 0.2300 2,023 +0.00(+0.00%)
Feb 29, 2024 0.2200 0.2300 0.2200 0.2300 65,000 +0.01(+4.55%)
Feb 27, 2024 0.2200 0.2200 0 -0.01(-4.35%)
Feb 26, 2024 0.2200 0.2300 0.2200 0.2300 7,834 +0.01(+4.55%)
Feb 23, 2024 0.2350 0.2350 0.2200 0.2200 30,100 -0.02(-10.20%)
Feb 22, 2024 0.2450 0.2450 0.2450 0.2450 56,000 -0.01(-2.00%)
Feb 21, 2024 0.2450 0.2500 0.2450 0.2500 10,569 +0.01(+2.04%)
Feb 20, 2024 0.2400 0.2450 0.2400 0.2450 41,800 +0.00(+0.00%)
Feb 16, 2024 0.2450 0 +0.00(+0.00%)
Feb 15, 2024 0.2450 0.2450 0.2450 0.2450 54,500 +0.00(+0.00%)
Feb 14, 2024 0.2450 0.2500 0.2450 0.2450 56,700 +0.00(+0.00%)
Feb 13, 2024 0.2450 0.2450 0.2450 0.2450 2,000 +0.01(+4.26%)
Feb 12, 2024 0.2350 0.2350 0.2350 0.2350 27,000 +0.00(+0.00%)
Feb 09, 2024 0.2350 0.2400 0.2350 0.2350 68,500 +0.00(+2.17%)
Feb 08, 2024 0.2300 0.2300 0.2300 0.2300 11,000 +0.00(+0.00%)
Feb 07, 2024 0.2300 0.2300 0.2300 0.2300 13,208 +0.01(+2.22%)
Feb 06, 2024 0.2250 0.2250 0.2250 0.2250 25,500 -0.01(-2.17%)
Feb 05, 2024 0.2300 0.2300 0.2300 0.2300 50,064 +0.00(+0.00%)
Feb 02, 2024 0.2300 0.2300 0.2300 0.2300 25,000 +0.00(+0.00%)
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.