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, 2022 0.5100 0.5200 0.4950 0.5100 794,208 +0.00(+0.00%)
Jan 28, 2022 0.5200 0.5200 0.4900 0.5100 497,196 -0.01(-1.92%)
Jan 27, 2022 0.5600 0.5600 0.5000 0.5200 751,922 -0.03(-5.45%)
Jan 26, 2022 0.5400 0.5600 0.5300 0.5500 946,407 +0.00(+0.00%)
Jan 25, 2022 0.5000 0.5500 0.4850 0.5500 1,178,957 +0.03(+5.77%)
Jan 24, 2022 0.5000 0.5200 0.4500 0.5200 4,078,760 -0.03(-5.45%)
Jan 21, 2022 0.5800 0.5800 0.5300 0.5500 1,118,072 -0.04(-6.78%)
Jan 20, 2022 0.5700 0.5900 0.5500 0.5900 2,947,493 +0.04(+7.27%)
Jan 19, 2022 0.5400 0.5600 0.5300 0.5500 769,258 +0.01(+1.85%)
Jan 18, 2022 0.5700 0.5800 0.5100 0.5400 1,959,323 -0.05(-8.47%)
Jan 17, 2022 0.5200 0.6100 0.5100 0.5900 3,047,041 +0.06(+11.32%)
Jan 14, 2022 0.4500 0.5600 0.4425 0.5300 4,992,553 +0.10(+21.84%)
Jan 13, 2022 0.4350 0.4400 0.4275 0.4350 274,766 +0.00(+0.00%)
Jan 12, 2022 0.4300 0.4450 0.4250 0.4350 649,330 +0.02(+3.57%)
Jan 11, 2022 0.4150 0.4300 0.4100 0.4200 278,770 +0.00(+0.00%)
Jan 10, 2022 0.4300 0.4350 0.4100 0.4200 140,572 -0.01(-2.33%)
Jan 07, 2022 0.4250 0.4400 0.4250 0.4300 88,137 -0.01(-1.15%)
Jan 06, 2022 0.4450 0.4450 0.4250 0.4350 312,158 +0.00(+0.00%)
Jan 05, 2022 0.4300 0.4450 0.4250 0.4350 451,794 +0.02(+3.57%)
Jan 04, 2022 0.4100 0.4250 0.4100 0.4200 168,724 +0.01(+3.70%)
Dec 31, 2021 0.4050 0.4050 0.4050 0 +0.01(+2.53%)
Dec 30, 2021 0.3850 0.3950 0.3850 0.3950 437,341 +0.01(+1.28%)
Dec 29, 2021 0.3800 0.3900 0.3800 0.3900 497,086 +0.00(+0.00%)
Dec 24, 2021 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Dec 23, 2021 0.3750 0.3900 0.3750 0.3800 401,180 +0.00(+0.00%)
Dec 22, 2021 0.3850 0.3950 0.3750 0.3800 551,162 -0.01(-2.56%)
Dec 21, 2021 0.3850 0.3950 0.3800 0.3900 310,777 +0.00(+0.00%)
Dec 20, 2021 0.3950 0.3950 0.3800 0.3900 350,014 -0.01(-1.27%)
Dec 17, 2021 0.3950 0.3950 0.3800 0.3950 76,615 +0.00(+0.00%)
Dec 16, 2021 0.4000 0.4000 0.3900 0.3950 272,481 -0.01(-1.25%)
Dec 15, 2021 0.4000 0.4050 0.4000 0.4000 371,990 +0.00(+0.00%)
Dec 14, 2021 0.4000 0.4050 0.4000 0.4000 656,422 +0.00(+0.00%)
Dec 13, 2021 0.4050 0.4100 0.4000 0.4000 146,376 -0.01(-2.44%)
Dec 10, 2021 0.4000 0.4100 0.4000 0.4100 105,470 +0.01(+2.50%)
Dec 09, 2021 0.4200 0.4200 0.4000 0.4000 342,576 -0.03(-6.98%)
Dec 08, 2021 0.4350 0.4350 0.4200 0.4300 88,856 +0.01(+2.38%)
Dec 07, 2021 0.4250 0.4300 0.4050 0.4200 409,769 +0.00(+0.00%)
Dec 06, 2021 0.3850 0.4250 0.3850 0.4200 195,624 +0.03(+9.09%)
Dec 03, 2021 0.4000 0.4000 0.3850 0.3850 215,937 -0.01(-1.28%)
Dec 02, 2021 0.3950 0.4000 0.3900 0.3900 75,738 +0.00(+0.00%)
Dec 01, 2021 0.4100 0.4100 0.3850 0.3900 448,202 -0.02(-4.88%)
Nov 30, 2021 0.4000 0.4100 0.3950 0.4100 396,493 -0.01(-1.20%)
Nov 29, 2021 0.4050 0.4150 0.4000 0.4150 338,706 +0.01(+3.75%)
Nov 26, 2021 0.4050 0.4200 0.4000 0.4000 391,104 -0.02(-4.76%)
Nov 25, 2021 0.4200 0.4300 0.4200 0.4200 78,905 +0.00(+0.00%)
Nov 24, 2021 0.4150 0.4300 0.4150 0.4200 515,093 +0.01(+1.20%)
Nov 23, 2021 0.4150 0.4200 0.4100 0.4150 167,239 +0.01(+1.22%)
Nov 22, 2021 0.4100 0.4150 0.4050 0.4100 207,155 +0.01(+2.50%)
Nov 19, 2021 0.4200 0.4200 0.4000 0.4000 204,163 -0.01(-3.61%)
Nov 18, 2021 0.4150 0.4150 0.4100 0.4150 130,022 -0.01(-1.19%)
Nov 17, 2021 0.4200 0.4250 0.4150 0.4200 205,055 -0.01(-2.33%)
Nov 16, 2021 0.4200 0.4300 0.4200 0.4300 340,824 +0.01(+2.38%)
Nov 15, 2021 0.4350 0.4350 0.4200 0.4200 242,668 +0.00(+0.00%)
Nov 12, 2021 0.4400 0.4450 0.4200 0.4200 363,054 -0.01(-2.33%)
Nov 11, 2021 0.4250 0.4400 0.4200 0.4300 189,031 +0.00(+0.00%)
Nov 10, 2021 0.4250 0.4300 86,570 +0.00(+0.00%)
Nov 09, 2021 0.4300 0.4300 0.4150 0.4300 92,042 -0.01(-1.15%)
Nov 08, 2021 0.4400 0.4550 0.4100 0.4350 1,112,881 -0.01(-2.25%)
Nov 05, 2021 0.4550 0.4550 0.4400 0.4450 153,237 -0.01(-2.20%)
Nov 04, 2021 0.4550 0.4550 0.4350 0.4550 758,850 -0.01(-1.09%)
Nov 03, 2021 0.4900 0.4950 0.4600 0.4600 283,437 -0.03(-6.12%)
Nov 02, 2021 0.4900 0.4950 0.4800 0.4900 94,356 +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.