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 (%)
May 30, 2014 4.248 4.248 4.248 4.248 0 -0.00(-0.01%)
May 29, 2014 4.240 4.248 4.240 4.248 1,600 -0.23(-5.06%)
May 28, 2014 4.474 4.474 4.474 4.474 1,000 +0.04(+0.95%)
May 27, 2014 4.143 4.432 4.143 4.432 7,500 +0.38(+9.43%)
May 23, 2014 4.050 4.050 4.050 0 +0.03(+0.75%)
May 22, 2014 4.020 4.020 4.020 4.020 1,020 +0.18(+4.69%)
May 20, 2014 3.840 3.840 3.840 3.840 10 -0.11(-2.78%)
May 19, 2014 3.950 3.950 3.950 3.950 2,695 -0.10(-2.47%)
May 16, 2014 4.080 4.080 4.050 4.050 200,200 +0.01(+0.25%)
May 15, 2014 4.050 4.050 4.040 4.040 500 -0.26(-6.05%)
May 14, 2014 4.289 4.300 4.289 4.300 1,294 -0.03(-0.76%)
May 13, 2014 4.360 4.360 4.333 4.333 200 +0.01(+0.30%)
May 12, 2014 4.290 4.320 4.258 4.320 6,548 +0.09(+2.13%)
May 08, 2014 4.230 4.230 4.230 0 +0.12(+2.92%)
May 07, 2014 4.106 4.120 4.020 4.110 52,650 +0.01(+0.17%)
May 06, 2014 4.184 4.220 4.049 4.103 123,200 -0.12(-2.77%)
May 05, 2014 4.250 4.290 4.220 4.220 51,300 -0.03(-0.80%)
May 02, 2014 4.250 4.254 4.250 4.254 104,300 +0.01(+0.33%)
May 01, 2014 4.249 4.270 4.220 4.240 85,025 -0.02(-0.49%)
Apr 30, 2014 4.260 4.266 4.260 4.261 3,200 -0.08(-1.82%)
Apr 29, 2014 4.273 4.340 4.273 4.340 50,500 +0.12(+2.89%)
Apr 28, 2014 4.210 4.240 4.182 4.218 12,400 +0.02(+0.43%)
Apr 24, 2014 4.200 4.200 4.200 0 -0.12(-2.78%)
Apr 23, 2014 4.340 4.340 4.320 4.320 1,100 -0.05(-1.12%)
Apr 22, 2014 4.334 4.369 4.334 4.369 6,740 +0.02(+0.51%)
Apr 16, 2014 4.347 4.347 4.347 0 +0.05(+1.16%)
Apr 15, 2014 4.217 4.297 4.217 4.297 9,303 +0.01(+0.20%)
Apr 14, 2014 4.140 4.288 4.140 4.288 170,275 +0.31(+7.89%)
Apr 11, 2014 3.975 3.975 3.975 3.975 0 -0.03(-0.63%)
Apr 10, 2014 3.941 4.026 3.941 4.000 13,500 +0.24(+6.52%)
Apr 08, 2014 3.755 3.755 3.755 0 +0.05(+1.38%)
Apr 07, 2014 3.720 3.720 3.704 3.704 1,565 -0.05(-1.31%)
Apr 04, 2014 3.753 3.753 3.753 3.753 0 -0.01(-0.37%)
Apr 03, 2014 3.830 3.830 3.700 3.767 18,550 -0.01(-0.39%)
Apr 02, 2014 3.730 3.782 3.729 3.782 1,400 +0.18(+5.04%)
Apr 01, 2014 3.549 3.600 3.549 3.600 20,030 +0.10(+2.86%)
Mar 31, 2014 3.330 3.500 3.330 3.500 23,241 +0.29(+9.09%)
Mar 28, 2014 3.208 3.208 3.208 3.208 0 +0.00(+0.11%)
Mar 25, 2014 3.205 3.205 3.205 0 -0.12(-3.64%)
Mar 21, 2014 3.326 3.326 3.326 0 +0.23(+7.29%)
Mar 18, 2014 3.100 3.100 3.100 3.100 0 +0.08(+2.75%)
Mar 13, 2014 3.017 3.017 3.017 0 +0.06(+1.93%)
Mar 12, 2014 2.952 2.960 2.951 2.960 10,000 -0.04(-1.27%)
Mar 11, 2014 3.047 3.047 2.994 2.998 7,000 +0.01(+0.17%)
Mar 10, 2014 3.010 3.010 2.993 2.993 11,200 -0.08(-2.47%)
Mar 07, 2014 3.102 3.102 3.068 3.069 0 -0.16(-5.09%)
Mar 06, 2014 3.277 3.420 3.230 3.233 40,900 +0.22(+7.28%)
Mar 05, 2014 2.780 3.035 2.780 3.014 15,415 +0.20(+7.26%)
Mar 04, 2014 2.777 2.810 2.760 2.810 142,665 +0.06(+2.22%)
Mar 03, 2014 2.748 2.759 2.741 2.749 78,070 +0.05(+1.98%)
Feb 27, 2014 2.696 2.696 2.696 2.696 52,600 +0.01(+0.36%)
Feb 26, 2014 2.710 2.710 2.670 2.686 56,800 -0.01(-0.36%)
Feb 24, 2014 2.696 2.696 2.696 0 +0.07(+2.77%)
Feb 21, 2014 2.650 2.650 2.623 2.623 0 +0.05(+1.90%)
Feb 20, 2014 2.730 2.730 2.556 2.574 331,874 -0.26(-9.23%)
Feb 19, 2014 2.849 2.849 2.822 2.836 283,975 -0.27(-8.63%)
Feb 18, 2014 3.104 3.104 3.104 3.104 1,100 +0.06(+2.11%)
Feb 12, 2014 3.040 3.040 3.040 0 -0.05(-1.55%)
Feb 11, 2014 3.074 3.088 3.069 3.088 2,200 +0.18(+6.18%)
Feb 07, 2014 2.908 2.908 2.908 70 +0.02(+0.62%)
Feb 06, 2014 2.890 2.890 2.890 2.890 4,000 +0.02(+0.70%)
Feb 05, 2014 2.870 2.870 2.870 2.870 1,014 -0.22(-7.12%)
Feb 03, 2014 3.090 3.090 3.090 0 -0.09(-2.83%)
Jan 29, 2014 3.180 3.180 3.180 3.180 38,862 -0.01(-0.38%)
Jan 24, 2014 3.192 3.192 3.192 3.192 0 -0.12(-3.59%)
Jan 23, 2014 3.310 3.311 3.310 3.311 1,500 -0.23(-6.42%)
Jan 17, 2014 3.538 3.538 3.538 0 +0.12(+3.60%)
Jan 16, 2014 3.415 3.415 3.415 3.415 3,010 +0.09(+2.56%)
Jan 14, 2014 3.330 3.330 3.330 3.330 14 +0.12(+3.74%)
Jan 10, 2014 3.210 3.210 3.210 39,500 -0.15(-4.59%)
Jan 07, 2014 3.365 3.365 3.365 200,000 -0.09(-2.66%)
Jan 06, 2014 3.491 3.491 3.440 3.457 159,302 -0.04(-1.19%)
Jan 03, 2014 3.510 3.510 3.494 3.498 0 +0.09(+2.59%)
Dec 31, 2013 3.410 3.410 3.410 3.410 176,000 -0.07(-2.01%)
Dec 30, 2013 3.494 3.494 3.480 3.480 2,900 +0.01(+0.24%)
Dec 27, 2013 3.652 3.663 3.361 3.472 0 -0.23(-6.17%)
Dec 26, 2013 3.630 3.700 3.630 3.700 3,550 +0.07(+1.93%)
Dec 24, 2013 3.395 3.630 3.395 3.630 203,711 +0.46(+14.51%)
Dec 23, 2013 3.129 3.170 3.129 3.170 931 +0.09(+2.92%)
Dec 20, 2013 3.117 3.117 3.080 3.080 1,340 +0.22(+7.70%)
Dec 18, 2013 2.860 2.860 2.860 0 -0.01(-0.34%)
Dec 17, 2013 2.870 2.870 2.870 2.870 1,600 -0.01(-0.45%)
Dec 16, 2013 2.870 2.883 2.870 2.883 13,000 +0.01(+0.45%)
Dec 13, 2013 2.920 2.920 2.870 2.870 0 +0.01(+0.27%)
Dec 12, 2013 2.882 2.884 2.862 2.862 6,200 -0.05(-1.64%)
Dec 11, 2013 2.911 2.914 2.910 2.910 3,000 -0.09(-3.00%)
Dec 09, 2013 3.000 3.000 3.000 0 +0.01(+0.33%)
Dec 06, 2013 2.990 2.990 2.990 2.990 10,000 -0.02(-0.62%)
Dec 05, 2013 3.068 3.073 3.009 3.009 15,227 -0.09(-2.91%)
Dec 04, 2013 3.090 3.099 3.090 3.099 2,830 -0.09(-2.76%)
Dec 02, 2013 3.187 3.187 3.187 3.187 0 -0.10(-3.05%)
Nov 29, 2013 3.250 3.287 3.250 3.287 102,240 +0.06(+1.76%)
Nov 27, 2013 3.246 3.246 3.230 3.230 11,000 -0.04(-1.22%)
Nov 20, 2013 3.270 3.270 3.270 54,186 -0.01(-0.34%)
Nov 19, 2013 3.281 3.281 3.281 3.281 5,120 -0.06(-1.76%)
Nov 18, 2013 3.340 3.340 3.340 3.340 1,000 +0.17(+5.40%)
Nov 14, 2013 3.169 3.169 3.169 1,000 +0.03(+0.92%)
Nov 13, 2013 3.206 3.225 3.140 3.140 800 -0.08(-2.48%)
Nov 12, 2013 3.220 3.220 3.220 3.220 100 -0.04(-1.28%)
Nov 11, 2013 3.262 3.262 3.262 3.262 1,000 +0.05(+1.45%)
Nov 08, 2013 3.250 3.250 3.215 3.215 10,200 -0.20(-5.78%)
Nov 01, 2013 3.412 3.412 3.412 0 -0.02(-0.52%)
Oct 31, 2013 3.414 3.430 3.414 3.430 1,600 +0.02(+0.53%)
Oct 30, 2013 3.390 3.412 3.352 3.412 13,200 -0.05(-1.42%)
Oct 29, 2013 3.461 3.461 3.461 3.461 2,000 -0.02(-0.54%)
Oct 28, 2013 3.496 3.500 3.480 3.480 14,000 -0.02(-0.68%)
Oct 25, 2013 3.504 3.504 3.504 3.504 1,000 -0.04(-1.16%)
Oct 24, 2013 3.600 3.603 3.545 3.545 21,200 -0.11(-2.88%)
Oct 23, 2013 3.650 3.650 3.650 3.650 1,735 +0.03(+0.83%)
Oct 22, 2013 3.616 3.636 3.611 3.620 20,600 +0.10(+2.84%)
Oct 21, 2013 3.490 3.520 3.490 3.520 2,400 -0.00(-0.06%)
Oct 18, 2013 3.522 3.522 3.522 3.522 200 +0.12(+3.59%)
Oct 17, 2013 3.392 3.400 3.392 3.400 900 +0.01(+0.29%)
Oct 16, 2013 3.390 3.390 3.390 3.390 15,400 +0.02(+0.50%)
Oct 11, 2013 3.373 3.373 3.373 0 -0.07(-2.18%)
Oct 08, 2013 3.448 3.448 3.448 0 -0.12(-3.36%)
Oct 03, 2013 3.568 3.568 3.568 0 -0.03(-0.83%)
Oct 02, 2013 3.630 3.630 3.598 3.598 2,200 -0.05(-1.42%)
Oct 01, 2013 3.650 3.650 3.650 3.650 100 -0.03(-0.84%)
Sep 30, 2013 3.610 3.681 3.610 3.681 3,600 +0.01(+0.25%)
Sep 26, 2013 3.672 3.672 3.672 3.672 0 -0.04(-1.02%)
Sep 25, 2013 3.660 3.710 3.660 3.710 4,700 +0.04(+1.09%)
Sep 24, 2013 3.660 3.670 3.660 3.670 1,100 -0.09(-2.39%)
Sep 20, 2013 3.760 3.760 3.760 0 -0.02(-0.53%)
Sep 19, 2013 3.780 3.780 3.780 3.780 900 +0.09(+2.36%)
Sep 17, 2013 3.693 3.693 3.693 0 +0.00(+0.08%)
Sep 13, 2013 3.690 3.690 3.690 3.690 0 -0.10(-2.71%)
Sep 11, 2013 3.793 3.793 3.793 2,000 -0.07(-1.86%)
Sep 10, 2013 3.865 3.865 3.865 3.865 2,000 +0.10(+2.78%)
Sep 09, 2013 3.760 3.760 3.760 3.760 1,000 +0.05(+1.43%)
Sep 06, 2013 3.709 3.709 3.707 3.707 1,300 +0.20(+5.70%)
Aug 30, 2013 3.507 3.507 3.507 0 -0.07(-2.07%)
Aug 28, 2013 3.581 3.581 3.581 0 -0.08(-2.16%)
Aug 27, 2013 3.656 3.660 3.642 3.660 2,400 +0.05(+1.30%)
Aug 23, 2013 3.613 3.613 3.613 3.613 0 +0.04(+1.20%)
Aug 22, 2013 3.570 3.570 3.570 3.570 1,665 -0.14(-3.83%)
Aug 20, 2013 3.712 3.712 3.712 0 -0.00(-0.13%)
Aug 15, 2013 3.717 3.717 3.717 0 -0.08(-1.99%)
Aug 13, 2013 3.792 3.792 3.792 3.792 0 -0.03(-0.67%)
Aug 12, 2013 3.880 3.890 3.818 3.818 29,700 +0.00(+0.08%)
Aug 09, 2013 3.824 3.824 3.814 3.815 15,300 +0.19(+5.33%)
Aug 07, 2013 3.622 3.622 3.622 0 -0.03(-0.77%)
Aug 06, 2013 3.643 3.650 3.643 3.650 16,850 -0.11(-2.93%)
Aug 05, 2013 3.760 3.760 3.760 3.760 100 +0.02(+0.53%)
Aug 02, 2013 3.759 3.759 3.740 3.740 11,000 -0.04(-1.06%)
Aug 01, 2013 3.780 3.780 3.780 3.780 1,000 -0.07(-1.82%)
Jul 31, 2013 3.880 3.880 3.841 3.850 14,100 -0.12(-3.14%)
Jul 30, 2013 3.975 3.975 3.975 3.975 200 -0.22(-5.27%)
Jul 25, 2013 4.196 4.196 4.196 4.196 0 +0.05(+1.11%)
Jul 24, 2013 4.164 4.164 4.147 4.150 11,100 -0.02(-0.60%)
Jul 22, 2013 4.175 4.175 4.175 4.175 0 +0.03(+0.79%)
Jul 19, 2013 4.111 4.142 4.089 4.142 300 +0.29(+7.53%)
Jul 18, 2013 3.852 3.852 3.851 3.852 10,000 +0.08(+2.18%)
Jul 17, 2013 3.770 3.800 3.770 3.770 9,600 -0.03(-0.79%)
Jul 16, 2013 3.800 3.800 3.800 3.800 2,000 -0.07(-1.85%)
Jul 15, 2013 3.872 3.872 3.872 3.872 5,000 +0.10(+2.77%)
Jul 08, 2013 3.767 3.767 3.767 0 -0.03(-0.74%)
Jul 05, 2013 3.795 3.799 3.795 3.795 2,000 +0.03(+0.69%)
Jul 03, 2013 3.769 3.769 3.769 3.769 10,000 +0.04(+1.05%)
Jul 02, 2013 3.730 3.730 3.730 3.730 400 -0.04(-1.06%)
Jul 01, 2013 3.660 3.770 3.660 3.770 1,900 +0.03(+0.83%)
Jun 28, 2013 3.760 3.780 3.735 3.739 28,330 -0.03(-0.72%)
Jun 26, 2013 3.766 3.766 3.766 7,000 -0.08(-2.03%)
Jun 25, 2013 3.840 3.844 3.826 3.844 47,200 -0.04(-0.93%)
Jun 24, 2013 3.880 3.880 3.880 3.880 200 -0.04(-1.02%)
Jun 21, 2013 3.946 3.946 3.900 3.920 18,225 -0.20(-4.85%)
Jun 19, 2013 4.120 4.120 4.120 4.120 0 -0.09(-2.14%)
Jun 18, 2013 4.210 4.210 4.210 4.210 700 -0.07(-1.56%)
Jun 17, 2013 4.220 4.277 4.220 4.277 2,826 +0.00(+0.06%)
Jun 10, 2013 4.274 4.274 4.274 4.274 0 -0.06(-1.34%)
Jun 07, 2013 4.380 4.390 4.330 4.332 6,947 -0.05(-1.19%)
Jun 05, 2013 4.384 4.384 4.384 0 -0.11(-2.47%)
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.