Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sherritt International Corporation (OP: SHERF )

0.2336 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 5, 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 (%)
Nov 30, 2018 0.3736 0.3872 0.3736 0.3772 14,300 +0.00(+0.75%)
Nov 29, 2018 0.3568 0.3892 0.3568 0.3744 15,316 +0.04(+12.26%)
Nov 28, 2018 0.3280 0.3335 0.3249 0.3335 3,825 -0.01(-1.68%)
Nov 27, 2018 0.3392 0.3392 0.3392 0.3392 1,000 -0.00(-0.67%)
Nov 26, 2018 0.3618 0.3618 0.3360 0.3415 10,500 -0.05(-12.44%)
Nov 23, 2018 0.4000 0.4000 0.3900 0.3900 26,000 -0.03(-6.11%)
Nov 21, 2018 0.4154 0.4154 0.4154 0 +0.00(+0.00%)
Nov 20, 2018 0.4164 0.4164 0.4099 0.4154 3,100 -0.01(-2.69%)
Nov 19, 2018 0.4302 0.4302 0.4269 0.4269 15,400 +0.00(+0.83%)
Nov 16, 2018 0.4408 0.4408 0.4234 0.4234 27,000 -0.01(-1.69%)
Nov 15, 2018 0.4511 0.4511 0.4307 0.4307 2,150 -0.03(-6.57%)
Nov 14, 2018 0.4610 0.4610 0.4610 0.4610 5,000 +0.02(+3.92%)
Nov 13, 2018 0.4436 0.4436 0.4436 0.4436 500 -0.06(-11.95%)
Nov 09, 2018 0.5038 0.5038 0.5038 0 +0.01(+2.03%)
Nov 08, 2018 0.5165 0.5165 0.4906 0.4938 5,600 -0.03(-5.57%)
Nov 07, 2018 0.5200 0.5229 0.5200 0.5229 3,000 -0.01(-1.54%)
Nov 06, 2018 0.4710 0.5311 0.4710 0.5311 850 +0.05(+11.37%)
Nov 02, 2018 0.4769 0.4769 0.4769 0 +0.04(+8.91%)
Nov 01, 2018 0.4500 0.4613 0.4379 0.4379 21,460 +0.00(+0.99%)
Oct 31, 2018 0.4600 0.4600 0.4300 0.4336 13,650 -0.04(-7.74%)
Oct 30, 2018 0.4691 0.4700 0.4626 0.4700 12,645 -0.04(-7.64%)
Oct 29, 2018 0.5089 0.5089 0.5089 0.5089 500 +0.01(+1.78%)
Oct 26, 2018 0.5000 0.5025 0.4810 0.5000 8,400 -0.01(-2.72%)
Oct 25, 2018 0.5150 0.5150 0.5027 0.5140 5,200 -0.01(-1.15%)
Oct 24, 2018 0.5200 0.5200 0.5200 0.5200 500 -0.01(-2.38%)
Oct 23, 2018 0.5287 0.5327 0.5287 0.5327 13,286 -0.01(-2.31%)
Oct 22, 2018 0.5453 0.5453 0.5453 0.5453 150 +0.01(+1.49%)
Oct 19, 2018 0.5392 0.5392 0.5373 0.5373 13,300 -0.01(-1.59%)
Oct 18, 2018 0.5460 0.5460 0.5460 0.5460 10,000 -0.01(-2.50%)
Oct 16, 2018 0.5630 0.5630 0.5600 0.5600 19,000 -0.01(-1.23%)
Oct 15, 2018 0.5670 0.5670 0.5670 0.5670 200 +0.00(+0.19%)
Oct 12, 2018 0.5635 0.5659 0.5553 0.5659 22,600 -0.00(-0.72%)
Oct 11, 2018 0.5700 0.5700 0.5700 0.5700 1,500 -0.03(-4.54%)
Oct 10, 2018 0.5971 0.5971 0.5971 0.5971 1,000 +0.01(+1.38%)
Oct 09, 2018 0.5890 0.5890 0.5890 0.5890 546 -0.01(-1.83%)
Oct 08, 2018 0.6001 0.6001 0.6000 0.6000 2,746 -0.01(-1.32%)
Oct 05, 2018 0.6100 0.6100 0.6080 0.6080 10,500 -0.01(-1.70%)
Oct 03, 2018 0.6185 0.6185 0.6185 0 -0.01(-1.53%)
Oct 02, 2018 0.6370 0.6370 0.6281 0.6281 16,000 -0.00(-0.21%)
Oct 01, 2018 0.6100 0.6294 0.6100 0.6294 7,685 +0.02(+3.11%)
Sep 28, 2018 0.6035 0.6104 0.6035 0.6104 14,300 +0.01(+1.50%)
Sep 27, 2018 0.6100 0.6100 0.6014 0.6014 7,319 -0.03(-4.77%)
Sep 26, 2018 0.6315 0.6315 0.6315 0.6315 1,850 +0.00(+0.24%)
Sep 25, 2018 0.6300 0.6300 0.6300 0.6300 4,500 -0.02(-3.57%)
Sep 24, 2018 0.6533 0.6533 0.6533 0.6533 305 -0.00(-0.31%)
Sep 21, 2018 0.6450 0.6559 0.6450 0.6553 4,500 +0.01(+1.60%)
Sep 20, 2018 0.6450 0.6450 0.6450 0.6450 10,000 -0.00(-0.19%)
Sep 19, 2018 0.6462 0.6462 0.6462 0.6462 350 -0.00(-0.58%)
Sep 18, 2018 0.6417 0.6500 0.6417 0.6500 700 +0.02(+3.85%)
Sep 17, 2018 0.6095 0.6279 0.6095 0.6259 12,050 +0.00(+0.19%)
Sep 14, 2018 0.6247 0.6247 0.6247 0.6247 2,000 +0.00(+0.73%)
Sep 13, 2018 0.6261 0.6261 0.6200 0.6202 3,403 -0.01(-0.94%)
Sep 12, 2018 0.5845 0.6261 0.5845 0.6261 5,038 +0.04(+7.10%)
Sep 11, 2018 0.6100 0.6133 0.5846 0.5846 9,500 -0.01(-1.78%)
Sep 10, 2018 0.6100 0.6100 0.5952 0.5952 1,400 +0.00(+0.20%)
Sep 07, 2018 0.6061 0.6061 0.5940 0.5940 21,000 -0.02(-2.86%)
Sep 06, 2018 0.6010 0.6115 0.6010 0.6115 2,600 -0.01(-2.08%)
Sep 05, 2018 0.6054 0.6245 0.6054 0.6245 2,650 +0.01(+1.25%)
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.