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

Sherritt International Corporation (TSX: S )

0.3200 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, May 17, 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 (%)
Jan 29, 2021 0.5000 0.5100 0.4500 0.4650 1,040,459 -0.01(-2.11%)
Jan 28, 2021 0.3850 0.4850 0.3850 0.4750 2,774,562 +0.05(+11.76%)
Jan 27, 2021 0.4500 0.4550 0.4050 0.4250 3,050,410 -0.04(-8.60%)
Jan 26, 2021 0.4900 0.5100 0.4500 0.4650 2,537,943 -0.02(-5.10%)
Jan 25, 2021 0.5000 0.5300 0.4650 0.4900 2,976,257 -0.04(-7.55%)
Jan 22, 2021 0.5200 0.5400 0.5100 0.5300 766,350 +0.00(+0.00%)
Jan 21, 2021 0.5500 0.5500 0.5200 0.5300 725,375 +0.00(+0.00%)
Jan 20, 2021 0.5800 0.5800 0.5200 0.5300 1,408,077 -0.04(-7.02%)
Jan 19, 2021 0.5700 0.5800 0.5600 0.5700 927,493 +0.00(+0.00%)
Jan 18, 2021 0.5800 0.5900 0.5700 0.5700 563,326 -0.02(-3.39%)
Jan 15, 2021 0.5700 0.5900 0.5500 0.5900 1,808,541 +0.01(+1.72%)
Jan 14, 2021 0.5700 0.5900 0.5500 0.5800 1,889,573 +0.02(+3.57%)
Jan 13, 2021 0.5000 0.5800 0.5000 0.5600 2,091,318 +0.05(+9.80%)
Jan 12, 2021 0.5800 0.5800 0.5000 0.5100 3,498,359 -0.07(-12.07%)
Jan 11, 2021 0.5700 0.5900 0.5500 0.5800 1,862,111 -0.02(-3.33%)
Jan 08, 2021 0.5600 0.6000 0.5400 0.6000 3,414,183 +0.07(+13.21%)
Jan 07, 2021 0.4700 0.5400 0.4600 0.5300 3,393,132 +0.06(+12.77%)
Jan 06, 2021 0.4500 0.4750 0.4450 0.4700 2,097,976 +0.02(+4.44%)
Jan 05, 2021 0.4400 0.4500 0.4300 0.4500 789,628 +0.01(+2.27%)
Jan 04, 2021 0.4200 0.4450 0.4100 0.4400 1,342,794 +0.03(+7.32%)
Dec 31, 2020 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Dec 30, 2020 0.3900 0.4150 0.3900 0.4150 658,613 +0.02(+6.41%)
Dec 29, 2020 0.4100 0.4100 0.3900 0.3900 1,664,032 -0.01(-2.50%)
Dec 24, 2020 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Dec 23, 2020 0.3950 0.4000 0.3850 0.3900 626,621 +0.01(+2.63%)
Dec 22, 2020 0.3900 0.4100 0.3800 0.3800 1,185,028 -0.03(-7.32%)
Dec 21, 2020 0.4000 0.4150 0.3850 0.4100 721,325 -0.01(-1.20%)
Dec 18, 2020 0.4050 0.4250 0.4050 0.4150 644,208 +0.00(+0.00%)
Dec 17, 2020 0.4200 0.4200 0.4100 0.4150 430,976 -0.01(-1.19%)
Dec 16, 2020 0.4350 0.4400 0.4150 0.4200 952,591 -0.01(-2.33%)
Dec 15, 2020 0.4300 0.4300 0.3900 0.4300 1,669,851 +0.00(+0.00%)
Dec 14, 2020 0.4050 0.4400 0.3950 0.4300 3,256,449 +0.03(+7.50%)
Dec 11, 2020 0.3600 0.4000 0.3550 0.4000 3,063,384 +0.04(+11.11%)
Dec 10, 2020 0.3300 0.3650 0.3300 0.3600 1,930,112 +0.02(+5.88%)
Dec 09, 2020 0.3600 0.3600 0.3400 0.3400 772,352 -0.01(-2.86%)
Dec 08, 2020 0.3500 0.3550 0.3400 0.3500 1,518,408 +0.01(+2.94%)
Dec 07, 2020 0.3300 0.3500 0.3300 0.3400 1,611,823 +0.02(+4.62%)
Dec 04, 2020 0.3350 0.3400 0.3250 0.3250 680,914 -0.01(-2.99%)
Dec 03, 2020 0.3250 0.3400 0.3200 0.3350 386,334 +0.02(+4.69%)
Dec 02, 2020 0.3400 0.3400 0.3050 0.3200 760,546 -0.02(-4.48%)
Dec 01, 2020 0.3600 0.3600 0.3300 0.3350 839,629 -0.02(-5.63%)
Nov 30, 2020 0.3550 0.3550 0.3350 0.3550 601,549 +0.00(+0.00%)
Nov 27, 2020 0.3300 0.3600 0.3300 0.3550 1,361,270 +0.02(+7.58%)
Nov 26, 2020 0.3250 0.3300 0.3200 0.3300 192,061 +0.01(+3.13%)
Nov 25, 2020 0.3300 0.3300 0.3200 0.3200 959,457 -0.02(-4.48%)
Nov 24, 2020 0.3200 0.3400 0.3150 0.3350 1,160,529 +0.02(+6.35%)
Nov 23, 2020 0.3200 0.3350 0.3100 0.3150 1,475,498 +0.00(+0.00%)
Nov 20, 2020 0.2700 0.3200 0.2650 0.3150 385 +0.04(+16.67%)
Nov 19, 2020 0.2650 0.2700 0.2650 0.2700 121,399 +0.00(+0.00%)
Nov 18, 2020 0.2650 0.2700 0.2600 0.2700 380,450 +0.01(+1.89%)
Nov 17, 2020 0.2550 0.2650 0.2550 0.2650 232,350 +0.01(+1.92%)
Nov 16, 2020 0.2600 0.2700 0.2550 0.2600 458,984 +0.00(+0.00%)
Nov 13, 2020 0.2600 0.2650 0.2500 0.2600 10 +0.01(+4.00%)
Nov 12, 2020 0.2650 0.2700 0.2500 0.2500 538,400 -0.02(-5.66%)
Nov 11, 2020 0.2650 0.2700 0.2650 0.2650 124,350 -0.01(-1.85%)
Nov 10, 2020 0.2800 0.2800 0.2650 0.2700 321,478 -0.01(-3.57%)
Nov 09, 2020 0.2700 0.2800 0.2650 0.2800 619,556 +0.01(+3.70%)
Nov 06, 2020 0.2650 0.2750 0.2600 0.2700 33 +0.01(+1.89%)
Nov 05, 2020 0.2900 0.2900 0.2650 0.2650 1,181,901 -0.01(-3.64%)
Nov 04, 2020 0.2750 0.2800 0.2600 0.2750 605,201 -0.01(-1.79%)
Nov 03, 2020 0.2700 0.2800 0.2600 0.2800 941,341 +0.02(+7.69%)
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.