Sherritt International Corporation (OP: SHERF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2014 | 2.880 | 2.880 | 2.834 | 2.834 | 600 | -0.32(-10.15%) |
| Sep 29, 2014 | 3.154 | 3.154 | 3.154 | 3.154 | 100 | -0.13(-3.84%) |
| Sep 26, 2014 | 3.280 | 3.280 | 3.280 | 3.280 | 5,000 | +0.12(+3.80%) |
| Sep 24, 2014 | 3.160 | 3.160 | 3.160 | 0 | +0.20(+6.76%) | |
| Sep 22, 2014 | 2.960 | 2.960 | 2.960 | 0 | -0.39(-11.64%) | |
| Sep 19, 2014 | 3.350 | 3.350 | 3.350 | 3.350 | 1,030 | -0.13(-3.74%) |
| Sep 17, 2014 | 3.480 | 3.480 | 3.480 | 0 | +0.03(+0.90%) | |
| Sep 16, 2014 | 3.348 | 3.449 | 3.348 | 3.449 | 4,075 | -0.07(-2.01%) |
| Sep 12, 2014 | 3.520 | 3.520 | 3.520 | 0 | +0.00(+0.08%) | |
| Sep 11, 2014 | 3.517 | 3.517 | 3.517 | 3.517 | 500 | -0.03(-0.75%) |
| Sep 10, 2014 | 3.570 | 3.570 | 3.544 | 3.544 | 400 | -0.11(-2.91%) |
| Sep 09, 2014 | 3.680 | 3.680 | 3.650 | 3.650 | 3,300 | -0.23(-5.93%) |
| Sep 04, 2014 | 3.880 | 3.880 | 3.880 | 0 | +0.01(+0.26%) | |
| Aug 25, 2014 | 3.870 | 3.870 | 3.870 | 0 | +0.12(+3.06%) | |
| Aug 22, 2014 | 3.755 | 3.755 | 3.755 | 3.755 | 1,500 | +0.02(+0.67%) |
| Aug 21, 2014 | 3.734 | 3.734 | 3.730 | 3.730 | 1,000 | +0.03(+0.81%) |
| Aug 20, 2014 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 | +0.02(+0.62%) |
| Aug 19, 2014 | 3.708 | 3.708 | 3.677 | 130 | -0.03(-0.83%) | |
| Aug 18, 2014 | 3.708 | 3.708 | 3.708 | 3.708 | 10,000 | -0.07(-1.90%) |
| Aug 14, 2014 | 3.780 | 3.780 | 3.780 | 0 | +0.05(+1.34%) | |
| Aug 12, 2014 | 3.730 | 3.730 | 3.730 | 459 | -0.02(-0.53%) | |
| Aug 11, 2014 | 3.750 | 3.750 | 3.750 | 3.750 | 1,500 | +0.00(+0.00%) |
| Aug 07, 2014 | 3.750 | 3.750 | 3.750 | 0 | +0.01(+0.35%) | |
| Aug 05, 2014 | 3.737 | 3.737 | 3.737 | 0 | -0.41(-9.95%) | |
| Jul 31, 2014 | 4.150 | 4.150 | 4.150 | 0 | -0.10(-2.35%) | |
| Jul 30, 2014 | 4.169 | 4.250 | 4.169 | 4.250 | 22,500 | +0.03(+0.76%) |
| Jul 16, 2014 | 4.218 | 4.218 | 4.218 | 0 | -0.12(-2.81%) | |
| Jul 08, 2014 | 4.340 | 4.340 | 4.340 | 3 | -0.08(-1.81%) | |
| Jul 03, 2014 | 4.420 | 4.420 | 4.420 | 0 | +0.05(+1.14%) |
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.
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.
