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

Sherritt International Corporation (OP: SHERF )

0.2360 UNCHANGED
Streaming Delayed Price Updated: 10:49 AM EDT, May 28, 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, 2012 4.928 4.928 4.928 4.928 7,900 -0.26(-5.05%)
May 29, 2012 5.190 5.190 5.190 5.190 0 +0.08(+1.57%)
May 24, 2012 5.110 5.110 5.110 0 -0.03(-0.62%)
May 23, 2012 5.090 5.160 5.090 5.142 9,800 +0.02(+0.43%)
May 22, 2012 5.056 5.148 5.033 5.120 22,050 +0.12(+2.38%)
May 18, 2012 5.001 5.001 5.001 0 -0.21(-3.94%)
May 17, 2012 5.206 5.206 5.206 5.206 100 -0.10(-1.96%)
May 16, 2012 5.203 5.320 5.203 5.310 3,500 +0.06(+1.18%)
May 15, 2012 5.248 5.248 5.248 5.248 100 -0.14(-2.57%)
May 10, 2012 5.386 5.386 5.386 0 +0.01(+0.10%)
May 09, 2012 5.373 5.381 5.350 5.381 1,620 +0.05(+0.96%)
May 08, 2012 5.295 5.330 5.250 5.330 4,400 -0.03(-0.56%)
May 07, 2012 5.360 5.360 5.360 5.360 1,000 -0.24(-4.29%)
May 04, 2012 5.600 5.600 5.600 5.600 200 -0.16(-2.78%)
Apr 27, 2012 5.760 5.760 5.760 0 +0.00(+0.00%)
Apr 25, 2012 5.760 5.760 5.760 0 +0.08(+1.41%)
Apr 24, 2012 5.685 5.685 5.680 5.680 1,000 +0.04(+0.67%)
Apr 23, 2012 5.648 5.648 5.642 5.642 900 -0.10(-1.78%)
Apr 20, 2012 5.744 5.744 5.744 5.744 200 -0.01(-0.10%)
Apr 19, 2012 5.750 5.750 5.750 5.750 2,000 -0.02(-0.35%)
Apr 16, 2012 5.770 5.770 5.770 0 +0.52(+9.86%)
Apr 10, 2012 5.252 5.252 5.252 0 -0.23(-4.16%)
Apr 05, 2012 5.480 5.480 5.480 0 -0.14(-2.41%)
Apr 03, 2012 5.615 5.615 5.615 0 +0.04(+0.73%)
Apr 02, 2012 5.575 5.575 5.575 5.575 300 +0.08(+1.36%)
Mar 30, 2012 5.446 5.500 5.446 5.500 9,000 +0.02(+0.36%)
Mar 29, 2012 5.580 5.580 5.480 5.480 2,500 -0.07(-1.18%)
Mar 28, 2012 5.545 5.545 5.545 5.545 1,500 -0.33(-5.69%)
Mar 26, 2012 5.880 5.880 5.880 1,000 +0.13(+2.26%)
Mar 23, 2012 5.750 5.750 5.750 5.750 500 +0.03(+0.52%)
Mar 22, 2012 5.720 5.720 5.720 5.720 1,500 -0.22(-3.70%)
Mar 19, 2012 5.940 5.940 5.940 1,000 +0.06(+0.93%)
Mar 15, 2012 5.885 5.885 5.885 0 +0.22(+3.97%)
Mar 14, 2012 5.660 5.660 5.660 5.660 2,000 +0.05(+0.93%)
Mar 13, 2012 5.609 5.609 5.609 5.609 700 -0.03(-0.57%)
Mar 12, 2012 5.641 5.641 5.641 5.641 300 +0.33(+6.18%)
Mar 06, 2012 5.312 5.312 5.312 0 -0.27(-4.80%)
Mar 05, 2012 5.800 5.800 5.580 5.580 1,950 -0.44(-7.31%)
Mar 02, 2012 5.950 6.020 5.950 6.020 1,100 +0.02(+0.33%)
Mar 01, 2012 6.000 6.000 6.000 6.000 500 -0.02(-0.33%)
Feb 28, 2012 6.020 6.020 6.020 3,063 -0.39(-6.08%)
Feb 22, 2012 6.410 6.410 6.410 200 -0.18(-2.73%)
Feb 21, 2012 6.591 6.591 6.590 6.590 700 +0.20(+3.10%)
Feb 16, 2012 6.392 6.392 6.392 0 +0.07(+1.14%)
Feb 15, 2012 6.321 6.321 6.320 6.320 1,300 +0.07(+1.12%)
Feb 14, 2012 6.290 6.290 6.250 6.250 3,500 -0.16(-2.50%)
Feb 13, 2012 6.410 6.410 6.410 6.410 700 +0.06(+0.94%)
Feb 10, 2012 6.350 6.350 6.350 6.350 500 -0.16(-2.46%)
Feb 09, 2012 6.510 6.510 6.510 6.510 100 +0.09(+1.36%)
Feb 08, 2012 6.423 6.423 6.423 6.423 200 -0.06(-0.93%)
Feb 07, 2012 6.483 6.483 6.483 6.483 200 -0.10(-1.58%)
Feb 06, 2012 6.587 6.587 6.587 6.587 200 -0.02(-0.30%)
Feb 03, 2012 6.450 6.606 6.440 6.606 23,400 +0.22(+3.39%)
Feb 02, 2012 6.383 6.400 6.370 6.390 26,000 -0.01(-0.19%)
Feb 01, 2012 6.359 6.410 6.348 6.402 25,500 +0.14(+2.27%)
Jan 31, 2012 6.287 6.287 6.260 6.260 2,400 -0.08(-1.26%)
Jan 30, 2012 6.340 6.340 6.340 6.340 500 -0.08(-1.20%)
Jan 27, 2012 6.421 6.421 6.417 6.417 700 -0.07(-1.12%)
Jan 26, 2012 6.532 6.533 6.490 6.490 3,000 +0.03(+0.46%)
Jan 25, 2012 6.310 6.460 6.310 6.460 200 +0.26(+4.15%)
Jan 24, 2012 6.202 6.202 6.202 6.202 200 +0.00(+0.04%)
Jan 23, 2012 6.200 6.200 6.200 6.200 1,000 +0.11(+1.81%)
Jan 20, 2012 6.095 6.095 6.090 6.090 1,900 -0.12(-1.93%)
Jan 19, 2012 6.320 6.320 6.210 6.210 1,955 -0.05(-0.80%)
Jan 18, 2012 6.230 6.260 6.220 6.260 1,600 +0.10(+1.62%)
Jan 17, 2012 6.160 6.160 6.160 6.160 100 +0.09(+1.48%)
Jan 13, 2012 6.149 6.149 6.070 6.070 1,100 -0.08(-1.32%)
Jan 10, 2012 6.151 6.151 6.151 0 +0.25(+4.26%)
Jan 09, 2012 5.900 5.900 5.900 5.900 200 -0.05(-0.82%)
Jan 06, 2012 5.946 5.949 5.946 5.949 4,000 -0.10(-1.67%)
Jan 05, 2012 5.730 6.050 5.730 6.050 6,500 +0.36(+6.33%)
Jan 04, 2012 5.644 5.690 5.644 5.690 1,675 +0.38(+7.06%)
Dec 30, 2011 5.293 5.350 5.270 5.315 9,500 +0.10(+1.99%)
Dec 29, 2011 5.157 5.220 5.157 5.211 27,212 +0.09(+1.74%)
Dec 28, 2011 5.260 5.260 5.122 5.122 24,094 -0.11(-2.07%)
Dec 27, 2011 5.220 5.230 5.220 5.230 860 -0.01(-0.19%)
Dec 22, 2011 5.240 5.240 5.240 5.240 12,100 +0.04(+0.82%)
Dec 21, 2011 5.180 5.197 5.180 5.197 7,600 -0.12(-2.31%)
Dec 19, 2011 5.320 5.320 5.320 5.320 8,800 +0.27(+5.39%)
Dec 16, 2011 5.053 5.053 5.026 5.048 1,300 +0.04(+0.74%)
Dec 14, 2011 5.011 5.011 5.011 5.011 0 -0.08(-1.54%)
Dec 13, 2011 5.324 5.324 5.090 5.090 12,900 -0.20(-3.74%)
Dec 12, 2011 5.170 5.287 5.170 5.287 8,000 -0.03(-0.49%)
Dec 09, 2011 5.278 5.320 5.250 5.314 9,900 +0.04(+0.73%)
Dec 08, 2011 5.470 5.470 5.275 5.275 7,600 -0.30(-5.47%)
Dec 06, 2011 5.580 5.580 5.580 2,000 -0.00(-0.04%)
Dec 05, 2011 5.582 5.582 5.582 5.582 4,600 +0.23(+4.35%)
Dec 02, 2011 5.617 5.617 5.350 5.350 11,010 -0.21(-3.78%)
Dec 01, 2011 5.570 5.570 5.560 5.560 4,800 +0.17(+3.15%)
Nov 30, 2011 5.230 5.390 5.230 5.390 6,400 +0.40(+8.01%)
Nov 29, 2011 4.990 4.990 4.990 4.990 2,000 -0.04(-0.79%)
Nov 22, 2011 5.030 5.030 5.030 500 +0.07(+1.42%)
Nov 21, 2011 5.010 5.010 4.840 4.960 20,097 -0.20(-3.88%)
Nov 18, 2011 5.221 5.221 5.160 5.160 3,000 -0.02(-0.39%)
Nov 17, 2011 5.200 5.313 5.180 5.180 11,800 -0.22(-4.07%)
Nov 16, 2011 5.400 5.400 5.400 5.400 10,000 -0.04(-0.74%)
Nov 14, 2011 5.440 5.440 5.440 9,600 -0.12(-2.16%)
Nov 11, 2011 5.560 5.560 5.560 5.560 10,645 +0.09(+1.65%)
Nov 10, 2011 5.470 5.470 5.470 5.470 1,007 -0.06(-1.08%)
Nov 09, 2011 5.530 5.530 5.530 5.530 6,500 -0.22(-3.83%)
Nov 07, 2011 5.750 5.750 5.750 5.750 2,600 +0.10(+1.82%)
Nov 03, 2011 5.647 5.647 5.647 3,900 -0.06(-1.08%)
Nov 02, 2011 5.610 5.734 5.610 5.708 41,000 -0.03(-0.59%)
Oct 31, 2011 5.742 5.742 5.742 8,800 +0.15(+2.73%)
Oct 28, 2011 5.391 5.590 5.388 5.590 10,900 -0.01(-0.11%)
Oct 27, 2011 5.650 5.670 5.562 5.596 15,605 +0.14(+2.49%)
Oct 26, 2011 4.970 5.460 4.970 5.460 19,540 +0.61(+12.58%)
Oct 25, 2011 4.960 4.960 4.850 4.850 13,000 -0.02(-0.47%)
Oct 24, 2011 4.790 4.890 4.790 4.873 11,700 +0.22(+4.80%)
Oct 21, 2011 4.643 4.660 4.643 4.650 13,300 +0.01(+0.22%)
Oct 18, 2011 4.640 4.640 4.640 4.640 9,700 +0.14(+3.11%)
Oct 17, 2011 4.600 4.600 4.500 4.500 5,300 -0.15(-3.23%)
Oct 14, 2011 4.880 4.880 4.650 4.650 14,565 +0.02(+0.32%)
Oct 13, 2011 4.755 4.755 4.610 4.635 33,775 -0.21(-4.24%)
Oct 12, 2011 4.880 4.880 4.840 4.840 20,200 +0.11(+2.33%)
Oct 11, 2011 4.610 4.740 4.610 4.730 18,700 +0.23(+5.11%)
Oct 10, 2011 4.500 4.500 4.500 4.500 1,000 +0.08(+1.88%)
Oct 07, 2011 4.500 4.500 4.417 4.417 2,700 -0.16(-3.56%)
Oct 06, 2011 4.170 4.580 4.170 4.580 13,300 +0.55(+13.65%)
Oct 05, 2011 3.952 4.030 3.952 4.030 2,100 +0.35(+9.50%)
Oct 04, 2011 3.770 3.770 3.630 3.680 16,600 -0.12(-3.14%)
Oct 03, 2011 4.071 4.071 3.800 3.800 19,200 -0.34(-8.21%)
Sep 30, 2011 4.150 4.167 4.100 4.140 18,300 -0.07(-1.66%)
Sep 29, 2011 4.210 4.210 4.210 4.210 14,900 -0.05(-1.17%)
Sep 28, 2011 4.480 4.480 4.260 4.260 15,800 -0.26(-5.75%)
Sep 27, 2011 4.576 4.630 4.520 4.520 26,600 +0.16(+3.67%)
Sep 26, 2011 4.360 4.360 4.360 4.360 16,700 +0.08(+1.77%)
Sep 23, 2011 4.380 4.380 4.284 4.284 17,000 -0.07(-1.53%)
Sep 22, 2011 4.485 4.485 4.350 4.350 20,400 -0.57(-11.59%)
Sep 21, 2011 4.916 4.921 4.916 4.921 14,500 -0.09(-1.88%)
Sep 20, 2011 5.015 5.015 5.015 5.015 15,600 -0.07(-1.28%)
Sep 19, 2011 5.040 5.080 5.040 5.080 3,500 -0.04(-0.82%)
Sep 15, 2011 5.122 5.122 5.122 5.122 3,100 +0.11(+2.17%)
Sep 13, 2011 5.013 5.013 5.013 5.013 57,400 +0.12(+2.55%)
Sep 12, 2011 5.028 5.050 4.870 4.888 54,900 -0.16(-3.15%)
Sep 09, 2011 5.048 5.048 5.048 5.048 46,500 -0.22(-4.22%)
Sep 08, 2011 5.332 5.340 5.270 5.270 13,200 +0.11(+2.13%)
Sep 07, 2011 5.140 5.160 5.130 5.160 12,450 +0.14(+2.82%)
Sep 06, 2011 5.047 5.047 4.982 5.019 12,500 -0.28(-5.31%)
Sep 02, 2011 5.340 5.340 5.290 5.300 33,100 -0.30(-5.36%)
Aug 31, 2011 5.600 5.600 5.600 2,500 +0.45(+8.74%)
Aug 26, 2011 5.150 5.150 5.150 4,100 -0.03(-0.58%)
Aug 24, 2011 5.180 5.180 5.180 5.180 10,500 -0.08(-1.52%)
Aug 23, 2011 5.250 5.260 5.250 5.260 16,600 +0.05(+0.94%)
Aug 22, 2011 5.200 5.213 5.139 5.211 19,700 -0.02(-0.48%)
Aug 18, 2011 5.236 5.236 5.236 9,400 -0.31(-5.66%)
Aug 17, 2011 5.520 5.550 5.518 5.550 10,520 -0.01(-0.18%)
Aug 16, 2011 5.560 5.560 5.560 5.560 6,600 -0.07(-1.24%)
Aug 15, 2011 5.679 5.689 5.560 5.630 7,800 +0.23(+4.26%)
Aug 12, 2011 5.399 5.400 5.399 5.400 5,400 +0.12(+2.20%)
Aug 11, 2011 4.982 5.284 4.982 5.284 7,300 +0.28(+5.68%)
Aug 10, 2011 5.015 5.015 5.000 5.000 20,100 -0.02(-0.36%)
Aug 09, 2011 5.020 5.060 4.940 5.018 21,700 -0.00(-0.03%)
Aug 08, 2011 5.000 5.030 4.970 5.020 12,225 -0.51(-9.22%)
Aug 05, 2011 5.430 5.530 5.200 5.530 11,950 +0.00(+0.00%)
Aug 04, 2011 5.822 5.822 5.530 5.530 4,450 -0.45(-7.53%)
Aug 03, 2011 6.100 6.100 5.980 5.980 1,900 -0.24(-3.86%)
Aug 02, 2011 6.290 6.290 6.220 6.220 12,190 -0.15(-2.35%)
Aug 01, 2011 6.370 6.370 6.370 6.370 1,600 +0.16(+2.58%)
Jul 29, 2011 6.280 6.280 6.110 6.210 23,900 -0.09(-1.49%)
Jul 28, 2011 6.280 6.304 6.280 6.304 4,400 -0.12(-1.94%)
Jul 27, 2011 6.780 6.780 6.428 6.428 14,100 -0.23(-3.48%)
Jul 26, 2011 6.650 6.662 6.650 6.660 12,710 -0.35(-4.97%)
Jul 22, 2011 7.008 7.008 7.008 5,800 +0.01(+0.11%)
Jul 21, 2011 7.090 7.090 7.000 7.000 10,500 -0.05(-0.70%)
Jul 20, 2011 6.960 7.149 6.960 7.050 19,400 +0.07(+1.00%)
Jul 19, 2011 7.002 7.002 6.980 6.980 11,000 +0.10(+1.42%)
Jul 18, 2011 6.840 6.883 6.840 6.883 24,100 -0.11(-1.52%)
Jul 15, 2011 7.002 7.002 6.989 6.989 15,487 -0.06(-0.87%)
Jul 14, 2011 6.920 7.050 6.920 7.050 4,000 +0.44(+6.69%)
Jul 13, 2011 6.620 6.720 6.608 6.608 4,750 +0.14(+2.13%)
Jul 11, 2011 6.470 6.470 6.470 4,000 -0.13(-2.04%)
Jul 08, 2011 6.604 6.604 6.604 6.604 3,400 -0.10(-1.43%)
Jul 07, 2011 6.700 6.700 6.700 6.700 2,600 +0.03(+0.45%)
Jul 06, 2011 6.600 6.670 6.568 6.670 10,600 +0.02(+0.30%)
Jul 05, 2011 6.640 6.650 6.560 6.650 12,377 +0.31(+4.89%)
Jul 01, 2011 6.340 6.340 6.340 6.340 1,450 -0.05(-0.86%)
Jun 30, 2011 6.370 6.400 6.370 6.395 19,200 +0.05(+0.87%)
Jun 28, 2011 6.340 6.340 6.340 11,400 -0.03(-0.44%)
Jun 24, 2011 6.368 6.368 6.368 4,300 -0.07(-1.06%)
Jun 22, 2011 6.436 6.436 6.436 6,300 -0.06(-0.99%)
Jun 21, 2011 6.460 6.520 6.460 6.500 22,000 +0.23(+3.73%)
Jun 20, 2011 6.266 6.266 6.266 6.266 9,700 -0.12(-1.94%)
Jun 17, 2011 6.590 6.600 6.390 6.390 29,482 -0.12(-1.84%)
Jun 16, 2011 6.550 6.550 6.510 6.510 7,757 +0.02(+0.38%)
Jun 15, 2011 6.761 6.761 6.460 6.486 13,700 -0.34(-4.95%)
Jun 14, 2011 6.860 6.860 6.720 6.824 7,700 -0.32(-4.43%)
Jun 13, 2011 7.140 7.140 7.140 7.140 3,500 -0.00(-0.06%)
Jun 10, 2011 7.280 7.280 7.144 7.144 8,900 -0.21(-2.80%)
Jun 09, 2011 7.336 7.350 7.336 7.350 1,600 +0.06(+0.86%)
Jun 08, 2011 7.340 7.340 7.287 7.287 3,500 -0.08(-1.11%)
Jun 07, 2011 7.340 7.369 7.340 7.369 2,000 +0.09(+1.22%)
Jun 06, 2011 7.280 7.280 7.280 7.280 4,400 -0.05(-0.68%)
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.