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

Sherritt International Corporation (OP: SHERF )

0.2360 UNCHANGED
Streaming Delayed Price Updated: 10:49 AM EDT, May 28, 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, 2022 0.4905 0.4905 0.4817 0.4817 10,017 +0.01(+1.28%)
May 27, 2022 0.4756 0.4756 0.4756 0.4756 1,550 -0.01(-2.68%)
May 26, 2022 0.4900 0.4970 0.4887 0.4887 11,030 +0.01(+2.00%)
May 25, 2022 0.4850 0.4914 0.4791 0.4791 10,010 +0.00(+0.78%)
May 24, 2022 0.4720 0.4754 0.4720 0.4754 600 -0.02(-4.92%)
May 23, 2022 0.5000 0.5000 0.5000 0.5000 6,600 +0.02(+3.43%)
May 20, 2022 0.4912 0.4912 0.4834 0.4834 2,300 -0.02(-3.47%)
May 19, 2022 0.5008 0.5008 0.4845 0.5008 1,900 +0.00(+0.28%)
May 18, 2022 0.5093 0.5093 0.4940 0.4994 2,250 -0.00(-0.81%)
May 17, 2022 0.4876 0.5035 0.4870 0.5035 1,200 +0.02(+3.99%)
May 16, 2022 0.4842 0.4842 0.4842 0.4842 121 +0.01(+2.56%)
May 13, 2022 0.4804 0.4805 0.4703 0.4721 1,700 +0.00(+0.70%)
May 12, 2022 0.4631 0.4781 0.4631 0.4688 77,777 -0.03(-6.65%)
May 11, 2022 0.5168 0.5267 0.4871 0.5022 7,775 +0.02(+3.76%)
May 10, 2022 0.4785 0.4840 0.4665 0.4840 4,150 -0.03(-5.06%)
May 09, 2022 0.5000 0.5290 0.5000 0.5098 12,789 -0.02(-3.63%)
May 06, 2022 0.4964 0.5290 0.4964 0.5290 4,500 -0.01(-1.91%)
May 05, 2022 0.5550 0.5550 0.5393 0.5393 10,163 -0.01(-2.48%)
May 04, 2022 0.5530 0.5530 0.5475 0.5530 5,500 -0.03(-5.13%)
Apr 29, 2022 0.5829 50 +0.02(+4.15%)
Apr 28, 2022 0.5597 0.5597 0.5597 0.5597 100 -0.00(-0.05%)
Apr 27, 2022 0.5270 0.5700 0.5270 0.5600 6,600 -0.01(-1.75%)
Apr 26, 2022 0.5800 0.5800 0.5508 0.5700 10,890 +0.03(+6.30%)
Apr 25, 2022 0.5339 0.5679 0.5339 0.5362 1,360 -0.04(-7.23%)
Apr 22, 2022 0.5855 0.6028 0.5653 0.5780 3,600 -0.04(-5.71%)
Apr 21, 2022 0.6710 0.6710 0.6130 0.6130 400 -0.03(-4.86%)
Apr 20, 2022 0.6443 0.6443 0.6443 0.6443 200 -0.01(-0.88%)
Apr 19, 2022 0.6072 0.6500 0.6072 0.6500 35,030 +0.03(+5.01%)
Apr 18, 2022 0.6193 0.6200 0.6178 0.6190 11,760 -0.01(-1.90%)
Apr 14, 2022 0.6324 0.6377 0.6310 0.6310 16,490 -0.00(-0.22%)
Apr 13, 2022 0.6309 0.6324 0.6261 0.6324 4,100 +0.05(+8.70%)
Apr 12, 2022 0.5900 0.5913 0.5778 0.5818 84,495 -0.01(-1.76%)
Apr 11, 2022 0.6065 0.6065 0.5922 0.5922 8,104 -0.02(-3.50%)
Apr 08, 2022 0.6043 0.6137 0.6043 0.6137 550 +0.02(+2.85%)
Apr 07, 2022 0.5967 0.5967 0.5967 0.5967 150 +0.00(+0.39%)
Apr 06, 2022 0.5951 0.6046 0.5910 0.5944 42,948 -0.02(-2.56%)
Apr 05, 2022 0.6454 0.6454 0.6100 0.6100 690 -0.02(-2.40%)
Apr 04, 2022 0.6450 0.6450 0.6023 0.6250 25,590 +0.02(+2.78%)
Apr 01, 2022 0.6156 0.6156 0.6081 0.6081 12,025 -0.00(-0.46%)
Mar 31, 2022 0.6201 0.6203 0.6109 0.6109 800 +0.00(+0.15%)
Mar 30, 2022 0.6210 0.6210 0.6100 0.6100 451 +0.00(+0.00%)
Mar 29, 2022 0.5795 0.6100 0.5788 0.6100 28,110 +0.02(+3.74%)
Mar 28, 2022 0.6760 0.6760 0.5851 0.5880 14,645 -0.06(-9.54%)
Mar 25, 2022 0.6361 0.6500 0.6361 0.6500 20,510 +0.01(+1.39%)
Mar 24, 2022 0.6550 0.6550 0.6400 0.6411 35,930 +0.01(+1.28%)
Mar 23, 2022 0.6100 0.6330 0.6100 0.6330 12,857 +0.07(+11.50%)
Mar 22, 2022 0.5760 0.5900 0.5677 0.5677 11,425 -0.02(-3.58%)
Mar 21, 2022 0.5741 0.5897 0.5741 0.5888 12,669 +0.03(+5.14%)
Mar 18, 2022 0.5650 0.5650 0.5600 0.5600 23,000 +0.01(+1.61%)
Mar 17, 2022 0.5345 0.5511 0.5345 0.5511 12,410 +0.02(+2.80%)
Mar 16, 2022 0.5619 0.5619 0.5189 0.5361 63,850 +0.00(+0.56%)
Mar 15, 2022 0.4980 0.5331 0.4960 0.5331 80,100 +0.01(+2.07%)
Mar 14, 2022 0.6230 0.6230 0.5223 0.5223 140,989 -0.10(-15.89%)
Mar 11, 2022 0.6300 0.6378 0.5938 0.6210 34,283 -0.01(-1.88%)
Mar 10, 2022 0.6000 0.6360 0.5792 0.6329 24,514 +0.06(+11.39%)
Mar 09, 2022 0.5981 0.6059 0.5575 0.5682 24,943 -0.02(-3.76%)
Mar 08, 2022 0.6523 0.6601 0.5904 0.5904 394,735 -0.05(-7.75%)
Mar 07, 2022 0.6390 0.6570 0.5994 0.6400 133,534 +0.09(+16.87%)
Mar 04, 2022 0.5447 0.5500 0.5389 0.5476 62,724 +0.01(+2.36%)
Mar 03, 2022 0.5210 0.5350 0.5210 0.5350 37,100 +0.03(+5.00%)
Mar 02, 2022 0.5100 0.5150 0.5095 0.5095 22,000 -0.03(-4.75%)
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.