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

Sherritt International Corporation (TSX: S )

0.3100 -0.0050 (-1.59%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 7, 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 (%)
Nov 30, 2015 0.8100 0.8100 0.7400 0.7400 3,963,710 -0.06(-7.50%)
Nov 27, 2015 0.8400 0.8400 0.7900 0.8000 477,425 -0.05(-5.88%)
Nov 26, 2015 0.8500 0.8700 0.8300 0.8500 552,245 +0.03(+3.66%)
Nov 25, 2015 0.7600 0.8400 0.7600 0.8200 1,323,786 +0.04(+5.13%)
Nov 24, 2015 0.7500 0.7900 0.7400 0.7800 794,085 +0.04(+5.41%)
Nov 23, 2015 0.7400 649,545 -0.02(-2.63%)
Nov 20, 2015 0.7900 0.7900 0.7400 0.7600 539,189 -0.01(-1.30%)
Nov 19, 2015 0.7800 0.8100 0.7500 0.7700 763,310 -0.02(-2.53%)
Nov 18, 2015 0.7900 0.8150 0.7750 0.7900 556,778 +0.02(+2.60%)
Nov 17, 2015 0.8100 0.8100 0.7600 0.7700 332,134 -0.04(-4.94%)
Nov 16, 2015 0.7600 0.8200 0.7400 0.8100 1,214,321 +0.07(+9.46%)
Nov 13, 2015 0.8000 0.8000 0.7300 0.7400 867,763 -0.04(-5.13%)
Nov 12, 2015 0.8000 0.8000 0.7500 0.7800 1,402,428 -0.03(-3.70%)
Nov 11, 2015 0.8600 0.8700 0.8000 0.8100 973,531 -0.04(-4.71%)
Nov 10, 2015 0.8800 0.8900 0.8500 0.8500 752,032 -0.02(-2.30%)
Nov 09, 2015 0.9000 0.9100 0.8700 0.8700 396,240 -0.03(-3.33%)
Nov 06, 2015 0.9000 0.9100 0.8700 0.9000 440,348 +0.01(+1.12%)
Nov 05, 2015 0.9000 0.9200 0.8700 0.8900 433,820 -0.03(-3.26%)
Nov 04, 2015 0.9300 0.9600 0.9100 0.9200 1,355,651 +0.00(+0.00%)
Nov 03, 2015 0.8500 0.9400 0.8500 0.9200 975,048 +0.06(+6.98%)
Nov 02, 2015 0.8400 0.8700 0.8100 0.8600 653,198 +0.04(+4.88%)
Oct 30, 2015 0.8400 0.8400 0.8100 0.8200 551,906 -0.03(-3.53%)
Oct 29, 2015 0.8500 0.8600 0.8200 0.8500 1,097,325 +0.00(+0.00%)
Oct 28, 2015 0.8800 0.8900 0.8300 0.8500 1,289,956 -0.03(-3.41%)
Oct 27, 2015 0.8800 0.8900 0.8400 0.8800 540,841 -0.02(-2.22%)
Oct 26, 2015 0.9100 0.9200 0.8800 0.9000 580,207 -0.01(-1.10%)
Oct 23, 2015 0.9500 0.9700 0.9000 0.9100 1,073,792 -0.02(-2.15%)
Oct 22, 2015 0.9100 0.9400 0.9100 0.9300 438,790 +0.03(+3.33%)
Oct 21, 2015 0.9200 0.9300 0.8900 0.9000 1,042,911 -0.01(-1.10%)
Oct 20, 2015 0.9300 0.9600 0.9100 0.9100 1,106,278 +0.00(+0.00%)
Oct 19, 2015 1.000 1.000 0.8900 0.9100 1,738,221 -0.09(-9.00%)
Oct 16, 2015 1.050 1.050 1.000 1.000 631,135 -0.04(-3.85%)
Oct 15, 2015 1.050 1.050 0.9800 1.040 1,177,872 +0.00(+0.00%)
Oct 14, 2015 1.040 1.100 1.040 1.040 644,599 +0.00(+0.00%)
Oct 13, 2015 1.030 1.060 0.9700 1.040 1,779,178 -0.02(-1.89%)
Oct 09, 2015 1.060 1.060 1.060 0 +0.00(+0.00%)
Oct 08, 2015 0.9700 1.090 0.9600 1.060 2,487,511 +0.09(+9.28%)
Oct 07, 2015 0.9500 0.9900 0.9300 0.9700 2,178,646 +0.08(+8.99%)
Oct 06, 2015 0.8400 0.9400 0.8400 0.8900 2,057,105 +0.07(+8.54%)
Oct 05, 2015 0.7600 0.8300 0.7600 0.8200 1,782,539 +0.06(+7.89%)
Oct 02, 2015 0.7200 0.7900 0.7200 0.7600 999,423 +0.04(+5.56%)
Oct 01, 2015 0.7700 0.8000 0.7200 0.7200 1,168,040 -0.03(-4.00%)
Sep 30, 2015 0.7200 0.7900 0.7200 0.7500 1,544,730 +0.05(+7.14%)
Sep 29, 2015 0.7600 0.7700 0.7000 0.7000 1,833,285 -0.04(-5.41%)
Sep 28, 2015 0.7700 0.7800 0.7300 0.7400 1,321,798 -0.07(-8.64%)
Sep 25, 2015 0.8000 0.8100 0.7700 0.8100 1,137,767 +0.02(+2.53%)
Sep 24, 2015 0.8200 0.8200 0.7700 0.7900 1,691,766 -0.02(-2.47%)
Sep 23, 2015 0.8200 0.8400 0.8000 0.8100 990,556 +0.00(+0.00%)
Sep 22, 2015 0.8900 0.8900 0.7800 0.8100 3,219,291 -0.08(-8.99%)
Sep 21, 2015 0.9400 0.8900 0.8900 2,474,981 -0.05(-5.32%)
Sep 18, 2015 0.9800 0.9900 0.9100 0.9400 16,123,781 -0.06(-6.00%)
Sep 17, 2015 0.9900 1.000 0.9800 1.000 950,482 +0.02(+2.04%)
Sep 16, 2015 0.9900 1.040 0.9700 0.9800 1,452,587 +0.01(+1.03%)
Sep 15, 2015 1.010 1.010 0.9700 0.9700 859,147 -0.03(-3.00%)
Sep 14, 2015 1.040 1.045 0.9800 1.000 1,638,041 -0.03(-2.91%)
Sep 11, 2015 1.060 1.060 1.000 1.030 682,353 -0.02(-1.90%)
Sep 10, 2015 1.070 1.070 1.030 1.050 1,015,381 -0.01(-0.94%)
Sep 09, 2015 1.090 1.100 1.040 1.060 1,078,110 +0.01(+0.95%)
Sep 08, 2015 1.060 1.090 1.030 1.050 1,999,387 +0.04(+3.96%)
Sep 04, 2015 1.010 1.010 1.010 0 -0.05(-4.72%)
Sep 03, 2015 1.130 1.150 1.055 1.060 1,742,363 -0.06(-5.36%)
Sep 02, 2015 1.130 1.150 1.100 1.120 1,447,017 +0.03(+2.75%)
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.