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

Sherritt International Corporation (TSX: S )

0.3300 +0.0250 (+8.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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 (%)
Jun 30, 2017 0.7700 0.7700 0.7400 0.7700 888,648 +0.01(+1.32%)
Jun 29, 2017 0.7800 0.7900 0.7600 0.7600 671,685 -0.01(-1.30%)
Jun 28, 2017 0.7800 0.7800 0.7500 0.7700 307,429 -0.01(-1.28%)
Jun 27, 2017 0.7500 0.7800 0.7400 0.7800 498,631 +0.03(+4.00%)
Jun 26, 2017 0.7800 0.7800 0.7500 0.7500 366,453 -0.01(-1.32%)
Jun 23, 2017 0.7600 0.7800 0.7600 0.7600 261,412 -0.01(-1.30%)
Jun 22, 2017 0.7800 0.7800 0.7600 0.7700 483,798 +0.01(+1.32%)
Jun 21, 2017 0.7800 0.7900 0.7600 0.7600 313,658 -0.02(-2.56%)
Jun 20, 2017 0.8100 0.8100 0.7800 0.7800 183,935 -0.02(-2.50%)
Jun 19, 2017 0.7900 0.8000 0.7800 0.8000 138,656 +0.02(+2.56%)
Jun 16, 2017 0.7900 0.7900 0.7800 0.7800 89,300 +0.00(+0.00%)
Jun 15, 2017 0.8000 0.8000 0.7800 0.7800 512,532 -0.01(-1.27%)
Jun 14, 2017 0.8100 0.8100 0.7900 0.7900 121,385 -0.01(-1.25%)
Jun 13, 2017 0.8000 0.8100 0.7900 0.8000 251,321 +0.00(+0.00%)
Jun 12, 2017 0.8200 0.8200 0.7900 0.8000 255,502 -0.01(-1.23%)
Jun 09, 2017 0.8100 0.8100 0.7900 0.8100 130,048 +0.00(+0.00%)
Jun 08, 2017 0.8100 0.8200 0.8000 0.8100 145,500 +0.01(+1.25%)
Jun 07, 2017 0.8200 0.8200 0.8000 0.8000 85,035 +0.00(+0.00%)
Jun 06, 2017 0.8300 0.8300 0.8000 0.8000 99,639 -0.02(-2.44%)
Jun 05, 2017 0.8500 0.8500 0.8200 0.8200 273,369 -0.03(-3.53%)
Jun 02, 2017 0.8000 0.8500 0.7800 0.8500 1,004,223 +0.07(+8.97%)
Jun 01, 2017 0.7900 0.8000 0.7800 0.7800 125,070 -0.01(-1.27%)
May 31, 2017 0.8100 0.8100 0.7800 0.7900 462,397 -0.02(-2.47%)
May 30, 2017 0.8000 0.8100 0.8000 0.8100 108,470 +0.00(+0.00%)
May 29, 2017 0.8100 0.8100 0.7900 0.8100 112,002 +0.02(+2.53%)
May 26, 2017 0.8100 0.8200 0.7900 0.7900 376,022 -0.01(-1.25%)
May 25, 2017 0.7900 0.8100 0.7900 0.8000 313,070 +0.01(+1.27%)
May 24, 2017 0.8300 0.8300 0.7900 0.7900 1,374,448 -0.05(-5.95%)
May 23, 2017 0.8300 0.8500 0.8300 0.8400 218,731 +0.01(+1.20%)
May 19, 2017 0.8200 0.8400 0.8200 0.8300 263,922 +0.01(+1.22%)
May 18, 2017 0.8000 0.8200 0.7900 0.8200 339,545 +0.01(+1.23%)
May 17, 2017 0.8300 0.8500 0.8000 0.8100 370,561 -0.02(-2.41%)
May 16, 2017 0.8500 0.8550 0.8300 0.8300 315,268 -0.01(-1.19%)
May 15, 2017 0.8100 0.8400 0.7900 0.8400 372,548 +0.05(+6.33%)
May 12, 2017 0.8000 0.8200 0.7800 0.7900 492,579 -0.01(-1.25%)
May 11, 2017 0.8000 0.8100 0.7900 0.8000 518,132 +0.01(+1.27%)
May 10, 2017 0.8100 0.8100 0.7800 0.7900 488,309 -0.02(-2.47%)
May 09, 2017 0.8200 0.8200 0.7800 0.8100 978,569 +0.01(+1.25%)
May 08, 2017 0.8100 0.8300 0.8000 0.8000 766,087 +0.00(+0.00%)
May 05, 2017 0.8300 0.8400 0.8000 0.8000 890,874 -0.03(-3.61%)
May 04, 2017 0.8700 0.8700 0.8100 0.8300 1,139,179 -0.04(-4.60%)
May 03, 2017 0.9200 0.9300 0.8700 0.8700 674,017 -0.03(-3.33%)
May 02, 2017 1.050 1.110 0.8900 0.9000 4,324,796 -0.01(-1.10%)
May 01, 2017 0.8800 0.9400 0.8800 0.9100 902,921 +0.01(+1.11%)
Apr 28, 2017 0.8500 0.9000 0.8500 0.9000 544,283 +0.05(+5.88%)
Apr 27, 2017 0.9100 0.9100 0.7900 0.8500 1,982,209 -0.06(-6.59%)
Apr 26, 2017 0.9100 0.9100 0.8900 0.9100 267,946 +0.01(+1.11%)
Apr 25, 2017 0.9200 0.9200 0.8900 0.9000 221,279 +0.00(+0.00%)
Apr 24, 2017 0.9200 0.9200 0.8900 0.9000 479,857 +0.00(+0.00%)
Apr 21, 2017 0.8800 0.9200 0.8800 0.9000 669,641 +0.01(+1.12%)
Apr 20, 2017 0.8900 0.8900 0.8800 0.8900 371,827 -0.01(-1.11%)
Apr 19, 2017 0.9100 0.9100 0.8800 0.9000 315,215 -0.01(-1.10%)
Apr 18, 2017 0.9300 0.9300 0.8900 0.9100 886,812 -0.01(-1.09%)
Apr 17, 2017 0.9500 0.9500 0.9200 0.9200 391,375 -0.03(-3.16%)
Apr 13, 2017 0.9900 0.9900 0.9500 0.9500 234,452 -0.02(-2.06%)
Apr 12, 2017 0.9800 0.9900 0.9600 0.9700 293,436 -0.02(-2.02%)
Apr 11, 2017 1.010 1.020 0.9800 0.9900 578,404 -0.02(-1.98%)
Apr 10, 2017 1.050 1.050 1.010 1.010 269,237 -0.03(-2.88%)
Apr 07, 2017 1.070 1.070 1.020 1.040 363,641 -0.01(-0.95%)
Apr 06, 2017 1.050 1.090 1.030 1.050 546,594 +0.01(+0.96%)
Apr 05, 2017 0.9800 1.080 0.9800 1.040 1,252,269 +0.09(+9.47%)
Apr 04, 2017 0.9600 0.9600 0.9400 0.9500 242,654 +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.