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 (%)
May 31, 2023 0.5000 0.5000 0.4850 0.4950 271,081 -0.01(-1.00%)
May 30, 2023 0.5100 0.5200 0.4950 0.5000 277,715 -0.01(-1.96%)
May 29, 2023 0.5000 0.5100 0.5000 0.5100 135,892 +0.02(+3.03%)
May 26, 2023 0.5000 0.5000 0.4900 0.4950 199,586 -0.01(-1.00%)
May 25, 2023 0.5100 0.5100 0.4900 0.5000 384,817 +0.00(+0.00%)
May 24, 2023 0.5000 0.5100 0.5000 0.5000 321,833 -0.01(-1.96%)
May 23, 2023 0.5100 0.5200 0.5100 0.5100 54,513 +0.00(+0.00%)
May 19, 2023 0.5100 0 +0.00(+0.00%)
May 18, 2023 0.5200 0.5200 0.5100 0.5100 336,736 -0.01(-1.92%)
May 17, 2023 0.5200 0.5300 0.5100 0.5200 185,076 +0.00(+0.00%)
May 16, 2023 0.5200 0.5300 0.5200 0.5200 483,708 +0.00(+0.00%)
May 15, 2023 0.5400 0.5400 0.5200 0.5200 187,357 -0.03(-5.45%)
May 12, 2023 0.5400 0.5500 0.5400 0.5500 248,496 +0.00(+0.00%)
May 11, 2023 0.5500 0.5700 0.5100 0.5500 532,705 +0.01(+1.85%)
May 10, 2023 0.5500 0.5600 0.5400 0.5400 196,630 -0.03(-5.26%)
May 09, 2023 0.5500 0.5700 0.5500 0.5700 105,089 +0.00(+0.00%)
May 08, 2023 0.5400 0.5700 0.5400 0.5700 117,712 +0.03(+5.56%)
May 05, 2023 0.5400 0.5400 0.5300 0.5400 86,669 -0.01(-1.82%)
May 04, 2023 0.5400 0.5500 0.5300 0.5500 149,379 +0.00(+0.00%)
May 03, 2023 0.5400 0.5600 0.5400 0.5500 44,827 -0.01(-1.79%)
May 02, 2023 0.5600 0.5600 0.5400 0.5600 130,404 +0.00(+0.00%)
May 01, 2023 0.5700 0.5700 0.5400 0.5600 96,292 -0.01(-1.75%)
Apr 28, 2023 0.5600 0.5800 0.5600 0.5700 223,430 -0.01(-1.72%)
Apr 27, 2023 0.5600 0.5800 0.5500 0.5800 125,732 +0.03(+5.45%)
Apr 26, 2023 0.5500 0.5700 0.5500 0.5500 213,660 -0.03(-5.17%)
Apr 25, 2023 0.5700 0.5800 0.5500 0.5800 238,671 -0.01(-1.69%)
Apr 24, 2023 0.5800 0.5900 0.5800 0.5900 182,243 +0.01(+1.72%)
Apr 21, 2023 0.5800 0.5900 0.5700 0.5800 107,861 -0.01(-1.69%)
Apr 20, 2023 0.5900 0.5900 0.5700 0.5900 388,540 -0.02(-3.28%)
Apr 19, 2023 0.6000 0.6100 0.5900 0.6100 171,748 -0.01(-1.61%)
Apr 18, 2023 0.6100 0.6200 0.6000 0.6200 251,512 +0.01(+1.64%)
Apr 17, 2023 0.6200 0.6200 0.5900 0.6100 390,247 -0.01(-1.61%)
Apr 14, 2023 0.6100 0.6200 0.5900 0.6200 526,773 +0.02(+3.33%)
Apr 13, 2023 0.5800 0.6200 0.5800 0.6000 681,900 +0.01(+1.69%)
Apr 12, 2023 0.5700 0.5900 0.5700 0.5900 295,210 +0.02(+3.51%)
Apr 11, 2023 0.5700 0.5900 0.5700 0.5700 752,340 +0.02(+3.64%)
Apr 10, 2023 0.5500 0.5700 0.5500 0.5500 232,095 +0.00(+0.00%)
Apr 06, 2023 0.5500 0 +0.01(+1.85%)
Apr 05, 2023 0.5600 0.5600 0.5200 0.5400 224,619 +0.00(+0.00%)
Apr 04, 2023 0.5600 0.5700 0.5300 0.5400 164,072 -0.01(-1.82%)
Apr 03, 2023 0.5600 0.6000 0.5500 0.5500 380,827 -0.01(-1.79%)
Mar 31, 2023 0.5400 0.5900 0.5400 0.5600 809,032 +0.02(+3.70%)
Mar 30, 2023 0.5500 0.5600 0.5300 0.5400 539,744 +0.00(+0.00%)
Mar 29, 2023 0.5300 0.5500 0.5200 0.5400 612,154 +0.02(+3.85%)
Mar 28, 2023 0.5000 0.5300 0.5000 0.5200 499,640 +0.02(+4.00%)
Mar 27, 2023 0.5000 0.5200 0.5000 0.5000 188,946 -0.01(-1.96%)
Mar 24, 2023 0.4800 0.5100 0.4800 0.5100 253,021 +0.02(+4.08%)
Mar 23, 2023 0.4900 0.4950 0.4900 0.4900 301,881 +0.00(+0.00%)
Mar 22, 2023 0.4800 0.5000 0.4800 0.4900 285,600 +0.01(+2.08%)
Mar 21, 2023 0.4900 0.5000 0.4800 0.4800 205,462 -0.02(-3.03%)
Mar 20, 2023 0.4950 0.5100 0.4900 0.4950 326,043 +0.01(+1.02%)
Mar 17, 2023 0.5100 0.5100 0.4800 0.4900 225,449 -0.01(-2.00%)
Mar 16, 2023 0.4700 0.5100 0.4700 0.5000 278,860 +0.03(+6.38%)
Mar 15, 2023 0.4900 0.4900 0.4700 0.4700 473,921 -0.02(-3.59%)
Mar 14, 2023 0.4850 0.4875 0.4850 0.4875 97,279 -0.01(-1.52%)
Mar 13, 2023 0.4900 0.5000 0.4875 0.4950 154,430 +0.00(+0.00%)
Mar 10, 2023 0.5200 0.5200 0.4900 0.4950 509,609 -0.02(-2.94%)
Mar 09, 2023 0.5200 0.5200 0.5000 0.5100 593,869 -0.01(-1.92%)
Mar 08, 2023 0.5400 0.5400 0.5200 0.5200 183,816 -0.02(-3.70%)
Mar 07, 2023 0.5100 0.5400 0.5100 0.5400 794,639 +0.05(+9.09%)
Mar 06, 2023 0.5200 0.5200 0.4950 0.4950 192,613 -0.01(-1.00%)
Mar 03, 2023 0.5000 0.5200 0.5000 0.5000 363,072 +0.00(+0.00%)
Mar 02, 2023 0.5300 0.5300 0.4950 0.5000 160,448 -0.02(-3.85%)
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.