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

Sherritt International Corporation (OP: SHERF )

0.2339 +0.0013 (+0.56%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
May 31, 2018 0.9270 0.9270 0.9270 0.9270 1,000 -0.00(-0.11%)
May 30, 2018 0.9280 0.9280 0.9280 0.9280 200 +0.03(+3.07%)
May 25, 2018 0.9004 0.9004 0.9004 40 -0.03(-3.32%)
May 24, 2018 0.9291 0.9313 0.9291 0.9313 5,500 -0.03(-3.01%)
May 23, 2018 0.9602 0.9602 0.9602 0.9602 9,000 -0.04(-3.98%)
May 22, 2018 1.007 1.007 1.000 1.000 10,000 +0.02(+2.04%)
May 18, 2018 0.9800 0.9800 0.9800 0 +0.05(+5.00%)
May 17, 2018 0.9359 0.9359 0.9300 0.9333 7,100 +0.01(+1.45%)
May 16, 2018 0.9200 0.9200 0.9200 0.9200 5,200 +0.01(+1.44%)
May 15, 2018 0.9198 0.9198 0.9069 0.9069 484 -0.01(-0.86%)
May 14, 2018 0.9214 0.9214 0.9148 0.9148 900 -0.02(-2.41%)
May 10, 2018 0.9374 0.9374 0.9374 0 -0.00(-0.03%)
May 09, 2018 0.9376 0.9376 0.9376 0.9376 1,000 +0.05(+5.33%)
May 08, 2018 0.9000 0.9000 0.8902 0.8902 11,000 -0.01(-1.18%)
May 07, 2018 0.9297 0.9297 0.9000 0.9008 50,160 -0.00(-0.03%)
May 04, 2018 0.8791 0.9100 0.8791 0.9011 31,901 +0.00(+0.17%)
May 03, 2018 0.9500 0.9500 0.8973 0.8996 26,738 -0.04(-4.02%)
May 02, 2018 0.9495 0.9495 0.9252 0.9373 161,824 -0.01(-1.01%)
May 01, 2018 0.9476 0.9476 0.9469 0.9469 1,000 -0.01(-0.55%)
Apr 30, 2018 0.9000 0.9737 0.9000 0.9521 7,000 +0.05(+5.55%)
Apr 27, 2018 0.8835 0.9120 0.8835 0.9020 9,000 +0.00(+0.31%)
Apr 26, 2018 0.9070 0.9070 0.8992 0.8992 3,300 -0.03(-2.77%)
Apr 25, 2018 0.9464 0.9464 0.9071 0.9248 5,236 -0.03(-3.33%)
Apr 24, 2018 0.9559 0.9739 0.9559 0.9567 7,400 +0.02(+1.77%)
Apr 23, 2018 0.9649 0.9649 0.9191 0.9401 5,700 -0.04(-4.36%)
Apr 20, 2018 1.030 1.030 0.9830 0.9830 6,085 -0.05(-5.01%)
Apr 19, 2018 1.035 1.035 1.035 1.035 100 -0.01(-0.60%)
Apr 18, 2018 1.040 1.041 1.020 1.041 5,900 +0.09(+8.90%)
Apr 17, 2018 0.9216 0.9560 0.9216 0.9560 3,500 +0.02(+2.16%)
Apr 16, 2018 0.9317 0.9358 0.9317 0.9358 1,200 +0.01(+1.26%)
Apr 13, 2018 0.9048 0.9242 0.8997 0.9242 25,232 +0.03(+3.20%)
Apr 12, 2018 0.8807 0.8955 0.8807 0.8955 2,600 -0.01(-0.82%)
Apr 11, 2018 0.9029 0.9029 0.9029 0.9029 500 -0.00(-0.44%)
Apr 10, 2018 0.8962 0.9069 0.8854 0.9069 21,850 +0.04(+4.47%)
Apr 09, 2018 0.8729 0.8920 0.8549 0.8681 9,500 +0.01(+1.09%)
Apr 06, 2018 0.8746 0.8799 0.8579 0.8587 13,525 -0.00(-0.15%)
Apr 05, 2018 0.8600 0.8600 0.8600 0.8600 800 +0.01(+1.39%)
Apr 04, 2018 0.8482 0.8482 0.8482 0.8482 7,000 -0.02(-2.25%)
Apr 03, 2018 0.8677 0.8677 0.8677 0.8677 1,015 +0.01(+1.17%)
Apr 02, 2018 0.8913 0.8913 0.8577 0.8577 1,400 -0.01(-0.74%)
Mar 29, 2018 0.8641 0.8641 0.8641 0 +0.02(+1.92%)
Mar 28, 2018 0.8443 0.8750 0.8443 0.8478 52,335 -0.05(-5.52%)
Mar 27, 2018 0.8974 0.8974 0.8973 0.8973 1,000 -0.02(-1.92%)
Mar 26, 2018 0.9069 0.9149 0.8971 0.9149 24,700 -0.02(-2.46%)
Mar 23, 2018 0.9543 0.9543 0.9102 0.9380 21,299 -0.01(-1.46%)
Mar 22, 2018 0.9841 0.9841 0.9512 0.9519 6,019 -0.03(-2.57%)
Mar 21, 2018 0.9766 0.9770 0.9756 0.9770 12,500 +0.01(+1.01%)
Mar 20, 2018 0.9839 0.9846 0.9672 0.9672 15,460 -0.02(-2.07%)
Mar 19, 2018 0.9856 0.9876 0.9772 0.9876 11,352 -0.02(-1.69%)
Mar 16, 2018 0.9766 1.005 0.9766 1.005 9,052 +0.02(+2.24%)
Mar 15, 2018 0.9882 0.9882 0.9800 0.9826 37,315 -0.00(-0.30%)
Mar 14, 2018 0.9826 0.9856 0.9800 0.9856 3,000 -0.01(-1.44%)
Mar 13, 2018 1.010 1.010 1.000 1.000 1,200 -0.01(-1.00%)
Mar 12, 2018 0.9687 1.030 0.9687 1.010 30,750 +0.05(+5.22%)
Mar 09, 2018 0.9910 0.9910 0.9580 0.9600 107,072 -0.04(-4.38%)
Mar 08, 2018 1.020 1.020 1.004 1.004 15,010 +0.02(+1.86%)
Mar 07, 2018 1.033 1.033 0.9686 0.9857 19,185 -0.04(-4.30%)
Mar 06, 2018 1.011 1.040 1.011 1.030 17,165 +0.05(+5.47%)
Mar 05, 2018 0.9500 0.9766 0.9500 0.9766 23,050 +0.03(+3.56%)
Mar 02, 2018 0.9381 0.9504 0.9372 0.9430 32,388 -0.01(-1.45%)
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.