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

Sherritt International Corporation (TSX: S )

0.3300 +0.0150 (+4.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Apr 30, 2019 0.2200 0.2400 0.2000 0.2000 10,652,554 +0.00(+0.00%)
Apr 29, 2019 0.2800 0.2900 0.1900 0.2000 10,526,309 -0.06(-23.08%)
Apr 26, 2019 0.3600 0.3600 0.2500 0.2600 7,929,546 -0.11(-29.73%)
Apr 25, 2019 0.3800 0.3800 0.3600 0.3700 1,176,075 -0.01(-2.63%)
Apr 24, 2019 0.3800 0.3900 0.3700 0.3800 579,673 +0.01(+2.70%)
Apr 23, 2019 0.3800 0.4000 0.3700 0.3700 662,717 +0.00(+0.00%)
Apr 22, 2019 0.3800 0.3800 0.3700 0.3700 425,831 -0.02(-5.13%)
Apr 18, 2019 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Apr 17, 2019 0.3900 0.3900 0.3800 0.3800 787,507 +0.00(+0.00%)
Apr 16, 2019 0.4000 0.4000 0.3800 0.3800 610,621 -0.01(-2.56%)
Apr 15, 2019 0.3900 0.4000 0.3900 0.3900 554,120 -0.01(-2.50%)
Apr 12, 2019 0.4100 0.4100 0.3900 0.4000 1,000,925 +0.00(+0.00%)
Apr 11, 2019 0.4100 0.4100 0.4000 0.4000 687,347 -0.01(-2.44%)
Apr 10, 2019 0.4200 0.4200 0.4100 0.4100 433,370 -0.02(-4.65%)
Apr 09, 2019 0.4200 0.4300 0.4100 0.4300 302,010 +0.02(+4.88%)
Apr 08, 2019 0.4100 0.4300 0.4100 0.4100 242,345 -0.01(-2.38%)
Apr 05, 2019 0.4100 0.4200 0.4100 0.4200 283,569 +0.00(+0.00%)
Apr 04, 2019 0.4200 0.4300 0.4100 0.4200 530,035 -0.01(-2.33%)
Apr 03, 2019 0.4400 0.4400 0.4200 0.4300 912,310 +0.00(+0.00%)
Apr 02, 2019 0.4400 0.4500 0.4300 0.4300 434,752 -0.02(-4.44%)
Apr 01, 2019 0.4300 0.4600 0.4300 0.4500 1,332,617 +0.03(+7.14%)
Mar 29, 2019 0.4200 0.4200 0.4100 0.4200 592,391 +0.00(+0.00%)
Mar 28, 2019 0.4100 0.4200 0.4100 0.4200 504,243 +0.01(+2.44%)
Mar 27, 2019 0.4100 0.4200 0.4000 0.4100 814,526 +0.00(+0.00%)
Mar 26, 2019 0.4100 0.4200 0.4100 0.4100 564,054 -0.01(-2.38%)
Mar 25, 2019 0.4200 0.4300 0.4100 0.4200 1,325,470 +0.00(+0.00%)
Mar 22, 2019 0.4300 0.4500 0.4200 0.4200 2,254,530 -0.01(-2.33%)
Mar 21, 2019 0.4200 0.4300 0.4200 0.4300 544,683 +0.00(+0.00%)
Mar 20, 2019 0.4200 0.4300 0.4200 0.4300 652,886 +0.00(+0.00%)
Mar 19, 2019 0.4200 0.4300 0.4200 0.4300 333,468 +0.01(+2.38%)
Mar 18, 2019 0.4200 0.4300 0.4100 0.4200 641,472 +0.00(+0.00%)
Mar 15, 2019 0.4400 0.4400 0.4200 0.4200 2,233,458 -0.02(-4.55%)
Mar 14, 2019 0.4500 0.4500 0.4400 0.4400 1,042,501 +0.01(+2.33%)
Mar 13, 2019 0.4300 0.4400 0.4300 0.4300 775,243 -0.01(-2.27%)
Mar 12, 2019 0.4400 0.4500 0.4400 0.4400 420,759 +0.00(+0.00%)
Mar 11, 2019 0.4400 0.4500 0.4300 0.4400 593,370 +0.00(+0.00%)
Mar 08, 2019 0.4500 0.4500 0.4300 0.4400 608,462 -0.02(-4.35%)
Mar 07, 2019 0.4600 0.4700 0.4500 0.4600 1,421,494 -0.02(-4.17%)
Mar 06, 2019 0.4900 0.5000 0.4700 0.4800 1,391,090 -0.02(-4.00%)
Mar 05, 2019 0.4800 0.5000 0.4800 0.5000 769,636 +0.02(+4.17%)
Mar 04, 2019 0.4800 0.4900 0.4600 0.4800 960,020 +0.00(+0.00%)
Mar 01, 2019 0.4800 0.5000 0.4800 0.4800 903,407 +0.01(+2.13%)
Feb 28, 2019 0.4900 0.4900 0.4700 0.4700 579,637 -0.02(-4.08%)
Feb 27, 2019 0.5000 0.5000 0.4800 0.4900 706,735 -0.01(-2.00%)
Feb 26, 2019 0.5100 0.5100 0.5000 0.5000 271,460 +0.00(+0.00%)
Feb 25, 2019 0.5200 0.5300 0.5000 0.5000 951,563 -0.01(-1.96%)
Feb 22, 2019 0.5100 0.5200 0.5000 0.5100 713,219 +0.01(+2.00%)
Feb 21, 2019 0.5200 0.5300 0.4900 0.5000 1,410,563 +0.00(+0.00%)
Feb 20, 2019 0.4600 0.5200 0.4500 0.5000 3,416,969 +0.05(+11.11%)
Feb 19, 2019 0.4400 0.4600 0.4300 0.4500 1,807,407 +0.02(+4.65%)
Feb 15, 2019 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Feb 14, 2019 0.4200 0.4400 0.4100 0.4400 1,396,955 +0.01(+2.33%)
Feb 13, 2019 0.4400 0.4400 0.4200 0.4300 377,028 -0.01(-2.27%)
Feb 12, 2019 0.4200 0.4400 0.4200 0.4400 275,753 +0.02(+4.76%)
Feb 11, 2019 0.4400 0.4400 0.4200 0.4200 579,120 -0.02(-4.55%)
Feb 08, 2019 0.4400 0.4400 0.4200 0.4400 1,117,316 +0.01(+2.33%)
Feb 07, 2019 0.4600 0.4600 0.4300 0.4300 1,105,804 -0.02(-4.44%)
Feb 06, 2019 0.4500 0.4500 0.4400 0.4500 550,656 +0.00(+0.00%)
Feb 05, 2019 0.4600 0.4600 0.4400 0.4500 680,209 +0.00(+0.00%)
Feb 04, 2019 0.4400 0.4600 0.4300 0.4500 551,647 +0.02(+4.65%)
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.