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

Sherritt International Corporation (TSX: S )

0.3050 -0.0100 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2022 0.3700 0.3850 0.3700 0.3800 159,004 +0.01(+2.70%)
Sep 29, 2022 0.3700 0.3750 0.3600 0.3700 187,634 +0.00(+0.00%)
Sep 28, 2022 0.3500 0.3800 0.3500 0.3700 167,897 +0.00(+0.68%)
Sep 27, 2022 0.3700 0.3900 0.3600 0.3675 452,984 -0.00(-0.68%)
Sep 26, 2022 0.3900 0.3900 0.3600 0.3700 340,852 -0.01(-2.63%)
Sep 23, 2022 0.3900 0.3900 0.3600 0.3800 491,812 -0.01(-2.56%)
Sep 22, 2022 0.4000 0.4025 0.3900 0.3900 38,303 +0.00(+0.00%)
Sep 21, 2022 0.4100 0.4125 0.3900 0.3900 367,241 -0.02(-3.70%)
Sep 20, 2022 0.4250 0.4250 0.4050 0.4050 164,629 -0.02(-5.81%)
Sep 19, 2022 0.3950 0.4300 0.3950 0.4300 300,687 +0.04(+11.69%)
Sep 16, 2022 0.3900 0.4000 0.3800 0.3850 126,747 -0.01(-1.28%)
Sep 15, 2022 0.4100 0.4100 0.3900 0.3900 99,799 -0.02(-3.70%)
Sep 14, 2022 0.4000 0.4100 0.3950 0.4050 127,520 +0.01(+2.53%)
Sep 13, 2022 0.4000 0.4050 0.3900 0.3950 173,141 -0.01(-2.47%)
Sep 12, 2022 0.4150 0.4200 0.4000 0.4050 503,213 -0.00(-1.22%)
Sep 09, 2022 0.4200 0.4350 0.4100 0.4100 845,187 +0.00(+0.00%)
Sep 08, 2022 0.4150 0.4250 0.4100 0.4100 390,417 -0.01(-1.20%)
Sep 07, 2022 0.3900 0.4150 0.3850 0.4150 5,830,185 +0.03(+7.79%)
Sep 06, 2022 0.4000 0.4000 0.3850 0.3850 174,721 -0.01(-1.28%)
Sep 02, 2022 0.3900 0 +0.01(+1.30%)
Sep 01, 2022 0.4050 0.4050 0.3700 0.3850 483,977 -0.01(-1.28%)
Aug 31, 2022 0.3950 0.4050 0.3900 0.3900 256,042 +0.00(+0.00%)
Aug 30, 2022 0.4150 0.4150 0.3900 0.3900 295,589 -0.02(-6.02%)
Aug 29, 2022 0.4200 0.4200 0.4100 0.4150 284,712 +0.01(+1.22%)
Aug 26, 2022 0.4150 0.4200 0.4050 0.4100 183,867 -0.01(-1.20%)
Aug 25, 2022 0.4350 0.4350 0.4100 0.4150 845,696 -0.02(-3.49%)
Aug 24, 2022 0.4300 0.4400 0.4250 0.4300 396,353 +0.01(+1.18%)
Aug 23, 2022 0.4300 0.4300 0.4200 0.4250 244,098 -0.01(-2.30%)
Aug 22, 2022 0.4400 0.4400 0.4200 0.4350 123,850 +0.00(+0.00%)
Aug 19, 2022 0.4350 0.4400 0.4200 0.4350 290,802 -0.01(-1.14%)
Aug 18, 2022 0.4400 0.4450 0.4300 0.4400 30,647 +0.00(+0.00%)
Aug 17, 2022 0.4400 0.4650 0.4300 0.4400 291,299 -0.01(-2.22%)
Aug 16, 2022 0.4200 0.4500 0.4200 0.4500 381,033 +0.03(+7.14%)
Aug 15, 2022 0.4300 0.4350 0.4150 0.4200 196,798 -0.02(-4.55%)
Aug 12, 2022 0.4500 0.4500 0.4300 0.4400 52,774 +0.01(+2.33%)
Aug 11, 2022 0.4600 0.4600 0.4300 0.4300 410,879 +0.00(+0.00%)
Aug 10, 2022 0.4300 0.4500 0.4250 0.4300 429,598 +0.01(+1.18%)
Aug 09, 2022 0.4350 0.4450 0.4150 0.4250 517,755 -0.01(-2.30%)
Aug 08, 2022 0.4350 0.4600 0.4350 0.4350 446,137 -0.01(-2.25%)
Aug 05, 2022 0.4400 0.4500 0.4300 0.4450 498,513 -0.02(-3.26%)
Aug 04, 2022 0.4800 0.4800 0.4400 0.4600 1,231,150 +0.00(+0.00%)
Aug 03, 2022 0.4900 0.4900 0.4475 0.4600 636,936 -0.02(-4.17%)
Aug 02, 2022 0.4250 0.4800 0.4200 0.4800 661,374 +0.07(+15.66%)
Jul 29, 2022 0.4150 0 +0.01(+2.47%)
Jul 28, 2022 0.4000 0.4300 0.3900 0.4050 1,280,974 +0.05(+12.50%)
Jul 27, 2022 0.3500 0.3700 0.3450 0.3600 460,423 +0.01(+2.86%)
Jul 26, 2022 0.3700 0.3750 0.3500 0.3500 233,945 -0.02(-4.11%)
Jul 25, 2022 0.3800 0.3800 0.3650 0.3650 409,032 -0.01(-1.35%)
Jul 22, 2022 0.3650 0.3750 0.3650 0.3700 99,406 +0.00(+0.00%)
Jul 21, 2022 0.3750 0.3750 0.3700 0.3700 92,074 -0.01(-1.33%)
Jul 20, 2022 0.3800 0.3800 0.3550 0.3750 375,321 +0.00(+0.00%)
Jul 19, 2022 0.3950 0.3950 0.3750 0.3750 449,534 +0.01(+1.35%)
Jul 18, 2022 0.3550 0.3850 0.3550 0.3700 467,868 +0.02(+5.71%)
Jul 15, 2022 0.3500 0.3500 0.3250 0.3500 411,297 +0.01(+2.94%)
Jul 14, 2022 0.3400 0.3400 0.3100 0.3400 479,453 -0.00(-1.45%)
Jul 13, 2022 0.3450 0.3550 0.3400 0.3450 428,069 +0.00(+0.00%)
Jul 12, 2022 0.3550 0.3550 0.3400 0.3450 301,086 -0.01(-2.82%)
Jul 11, 2022 0.3700 0.3700 0.3500 0.3550 494,595 -0.02(-4.05%)
Jul 08, 2022 0.3900 0.3900 0.3700 0.3700 302,868 -0.02(-5.13%)
Jul 07, 2022 0.3900 0.4000 0.3800 0.3900 440,192 +0.00(+0.00%)
Jul 06, 2022 0.3950 0.4100 0.3650 0.3900 905,756 -0.02(-4.88%)
Jul 05, 2022 0.4250 0.4300 0.4000 0.4100 511,770 -0.03(-6.82%)
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.