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

Sherritt International Corporation (TSX: S )

0.3250 -0.0050 (-1.52%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 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 (%)
Jan 31, 2019 0.4700 0.4700 0.4600 0.4600 796,892 -0.01(-2.13%)
Jan 30, 2019 0.4800 0.4800 0.4600 0.4700 870,769 -0.01(-2.08%)
Jan 29, 2019 0.4400 0.4800 0.4400 0.4800 1,720,092 +0.04(+9.09%)
Jan 28, 2019 0.4300 0.4500 0.4200 0.4400 967,654 +0.02(+4.76%)
Jan 25, 2019 0.4100 0.4300 0.4100 0.4200 846,479 +0.01(+2.44%)
Jan 24, 2019 0.4200 0.4300 0.4100 0.4100 2,547,937 +0.00(+0.00%)
Jan 23, 2019 0.4300 0.4300 0.4100 0.4100 562,735 -0.01(-2.38%)
Jan 22, 2019 0.4200 0.4300 0.4100 0.4200 657,642 +0.00(+0.00%)
Jan 21, 2019 0.4100 0.4200 0.4100 0.4200 153,431 +0.01(+2.44%)
Jan 18, 2019 0.4300 0.4300 0.4100 0.4100 1,152,120 -0.01(-2.38%)
Jan 17, 2019 0.4300 0.4300 0.4000 0.4200 1,727,837 -0.01(-2.33%)
Jan 16, 2019 0.4400 0.4400 0.4100 0.4300 1,873,433 +0.00(+0.00%)
Jan 15, 2019 0.4500 0.4500 0.4300 0.4300 884,108 -0.03(-6.52%)
Jan 14, 2019 0.4800 0.4900 0.4500 0.4600 1,011,431 -0.02(-4.17%)
Jan 11, 2019 0.4800 0.4900 0.4700 0.4800 493,241 +0.01(+2.13%)
Jan 10, 2019 0.4900 0.4900 0.4700 0.4700 624,990 -0.02(-4.08%)
Jan 09, 2019 0.4800 0.5000 0.4700 0.4900 1,080,989 +0.02(+4.26%)
Jan 08, 2019 0.4500 0.4700 0.4500 0.4700 931,089 +0.00(+0.00%)
Jan 07, 2019 0.5000 0.5000 0.4600 0.4700 1,577,346 -0.03(-6.00%)
Jan 04, 2019 0.5000 0.5300 0.4900 0.5000 1,972,745 +0.00(+0.00%)
Jan 03, 2019 0.4700 0.5000 0.4600 0.5000 1,844,258 +0.04(+8.70%)
Jan 02, 2019 0.4500 0.4700 0.4300 0.4600 1,664,017 +0.01(+2.22%)
Dec 31, 2018 0.4500 0.4500 0.4500 0 +0.04(+9.76%)
Dec 28, 2018 0.4000 0.4100 0.3800 0.4100 1,916,439 +0.03(+7.89%)
Dec 27, 2018 0.3800 0.3900 0.3800 0.3800 1,788,081 +0.00(+0.00%)
Dec 24, 2018 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Dec 21, 2018 0.3700 0.4000 0.3700 0.3700 3,247,911 +0.00(+0.00%)
Dec 20, 2018 0.4000 0.4200 0.3700 0.3700 4,096,057 -0.02(-5.13%)
Dec 19, 2018 0.3900 0.4200 0.3900 0.3900 2,776,947 +0.00(+0.00%)
Dec 18, 2018 0.4100 0.4100 0.3900 0.3900 1,771,760 -0.02(-4.88%)
Dec 17, 2018 0.4200 0.4300 0.4000 0.4100 1,692,510 -0.02(-4.65%)
Dec 14, 2018 0.4300 0.4500 0.4200 0.4300 2,737,199 +0.00(+0.00%)
Dec 13, 2018 0.4500 0.4500 0.4300 0.4300 916,524 -0.01(-2.27%)
Dec 12, 2018 0.4400 0.4600 0.4300 0.4400 1,376,059 +0.00(+0.00%)
Dec 11, 2018 0.4500 0.4500 0.4200 0.4400 1,117,701 +0.01(+2.33%)
Dec 10, 2018 0.4700 0.4700 0.4200 0.4300 2,665,249 -0.04(-8.51%)
Dec 07, 2018 0.4800 0.4800 0.4600 0.4700 840,562 +0.01(+2.17%)
Dec 06, 2018 0.4800 0.4800 0.4500 0.4600 1,332,699 -0.03(-6.12%)
Dec 05, 2018 0.4800 0.5000 0.4800 0.4900 833,124 +0.01(+2.08%)
Dec 04, 2018 0.5400 0.5500 0.4700 0.4800 1,669,457 -0.04(-7.69%)
Dec 03, 2018 0.5000 0.5300 0.5000 0.5200 734,328 +0.03(+6.12%)
Nov 30, 2018 0.5100 0.5400 0.4800 0.4900 1,360,441 -0.01(-2.00%)
Nov 29, 2018 0.4500 0.5100 0.4400 0.5000 2,352,226 +0.05(+11.11%)
Nov 28, 2018 0.4600 0.4600 0.4200 0.4500 2,115,377 +0.00(+0.00%)
Nov 27, 2018 0.4800 0.5000 0.4300 0.4500 3,129,830 -0.02(-4.26%)
Nov 26, 2018 0.5200 0.5200 0.4500 0.4700 2,915,835 -0.04(-7.84%)
Nov 23, 2018 0.5400 0.5400 0.4800 0.5100 1,829,226 -0.03(-5.56%)
Nov 22, 2018 0.5500 0.5500 0.5300 0.5400 580,168 +0.00(+0.00%)
Nov 21, 2018 0.5400 0.5700 0.5400 0.5400 1,015,411 +0.01(+1.89%)
Nov 20, 2018 0.5800 0.5900 0.5300 0.5300 1,540,315 -0.03(-5.36%)
Nov 19, 2018 0.5900 0.5900 0.5600 0.5600 460,295 -0.02(-3.45%)
Nov 16, 2018 0.5900 0.5900 0.5600 0.5800 697,220 +0.00(+0.00%)
Nov 15, 2018 0.6000 0.6000 0.5700 0.5800 1,079,520 +0.00(+0.00%)
Nov 14, 2018 0.5900 0.6000 0.5800 0.5800 1,679,125 -0.01(-1.69%)
Nov 13, 2018 0.6300 0.6400 0.5900 0.5900 1,013,093 -0.03(-4.84%)
Nov 12, 2018 0.6500 0.6500 0.6200 0.6200 335,595 -0.03(-4.62%)
Nov 09, 2018 0.6600 0.6700 0.6300 0.6500 604,314 +0.00(+0.00%)
Nov 08, 2018 0.6600 0.6700 0.6500 0.6500 273,672 -0.01(-1.52%)
Nov 07, 2018 0.7000 0.7000 0.6600 0.6600 595,421 -0.04(-5.71%)
Nov 06, 2018 0.6300 0.7100 0.6300 0.7000 1,319,587 +0.08(+12.90%)
Nov 05, 2018 0.6500 0.6500 0.6200 0.6200 769,690 -0.03(-4.62%)
Nov 02, 2018 0.6000 0.6500 0.6000 0.6500 4,315,794 +0.07(+12.07%)
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.