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 (%)
Sep 30, 2009 6.920 7.010 6.850 6.987 38,187 +0.18(+2.60%)
Sep 29, 2009 6.740 6.871 6.740 6.810 71,900 -0.02(-0.35%)
Sep 28, 2009 6.820 6.834 6.770 6.834 3,900 +0.27(+4.18%)
Sep 25, 2009 6.310 6.560 6.310 6.560 892 -0.05(-0.77%)
Sep 24, 2009 6.611 6.611 6.611 6.611 200 -0.25(-3.63%)
Sep 23, 2009 6.930 6.950 6.860 6.860 4,700 -0.14(-2.00%)
Sep 22, 2009 6.978 7.043 6.978 7.000 14,500 +0.29(+4.32%)
Sep 21, 2009 6.688 6.721 6.688 6.710 24,120 -0.19(-2.75%)
Sep 18, 2009 6.931 6.931 6.850 6.900 17,600 -0.07(-1.00%)
Sep 17, 2009 7.457 7.457 6.970 6.970 23,800 -0.24(-3.33%)
Sep 16, 2009 7.187 7.210 7.080 7.210 4,200 +0.15(+2.13%)
Sep 15, 2009 6.890 7.060 6.890 7.060 1,124 +0.21(+3.13%)
Sep 14, 2009 6.846 6.846 6.846 6.846 800 -0.19(-2.76%)
Sep 11, 2009 6.944 7.040 6.944 7.040 2,000 +0.10(+1.40%)
Sep 10, 2009 6.834 6.942 6.834 6.942 4,200 +0.11(+1.65%)
Sep 09, 2009 6.850 7.063 6.810 6.830 5,100 -0.07(-1.01%)
Sep 08, 2009 7.181 7.340 6.757 6.900 6,100 -0.02(-0.29%)
Sep 04, 2009 6.970 6.970 6.920 6.920 1,787 +0.46(+7.12%)
Sep 03, 2009 6.460 6.460 6.460 6.460 500 +0.04(+0.69%)
Sep 02, 2009 6.144 6.415 6.144 6.415 17,600 +0.06(+0.96%)
Sep 01, 2009 6.159 6.354 6.140 6.354 3,200 +0.25(+4.17%)
Aug 27, 2009 6.100 6.100 6.100 0 +0.00(+0.05%)
Aug 26, 2009 6.060 6.097 6.053 6.097 600 +0.04(+0.63%)
Aug 24, 2009 6.059 6.059 6.059 0 -0.10(-1.55%)
Aug 21, 2009 6.131 6.177 6.131 6.154 700 +0.07(+1.11%)
Aug 20, 2009 5.960 6.087 5.960 6.087 1,500 +0.19(+3.17%)
Aug 19, 2009 5.900 5.900 5.900 5.900 500 -0.22(-3.65%)
Aug 18, 2009 6.296 6.296 6.123 6.123 1,900 -0.10(-1.63%)
Aug 17, 2009 6.320 6.320 6.180 6.225 10,836 -0.42(-6.33%)
Aug 14, 2009 6.810 6.810 6.450 6.646 9,000 -0.08(-1.25%)
Aug 13, 2009 6.400 6.730 6.400 6.730 23,100 +0.56(+9.08%)
Aug 12, 2009 6.270 6.355 6.170 6.170 9,100 +0.20(+3.33%)
Aug 11, 2009 6.020 6.038 5.971 5.971 2,000 -0.21(-3.48%)
Aug 10, 2009 6.248 6.248 6.177 6.186 3,400 +0.02(+0.35%)
Aug 07, 2009 6.120 6.210 6.120 6.165 8,800 +0.07(+1.09%)
Aug 06, 2009 6.460 6.460 6.098 6.098 18,500 -0.22(-3.52%)
Aug 05, 2009 6.140 6.430 6.140 6.320 12,800 +0.39(+6.60%)
Aug 04, 2009 5.900 6.100 5.870 5.929 28,399 +0.03(+0.49%)
Aug 03, 2009 5.900 5.900 5.900 5.900 300 +0.26(+4.61%)
Jul 31, 2009 5.640 5.640 5.640 5.640 900 -0.00(-0.04%)
Jul 30, 2009 5.500 5.642 5.500 5.642 2,331 +0.14(+2.59%)
Jul 29, 2009 5.582 5.582 5.500 5.500 3,500 -0.32(-5.51%)
Jul 28, 2009 5.744 5.820 5.744 5.820 2,500 -0.06(-1.02%)
Jul 27, 2009 5.880 5.880 5.880 5.880 3,000 +0.25(+4.38%)
Jul 24, 2009 5.850 5.850 5.633 5.633 23,800 +0.15(+2.79%)
Jul 23, 2009 4.980 5.532 4.980 5.480 70,250 +0.57(+11.50%)
Jul 22, 2009 4.915 4.915 4.915 4.915 700 +0.15(+3.18%)
Jul 21, 2009 4.763 4.763 4.763 4.763 200 -0.05(-0.97%)
Jul 20, 2009 4.801 4.810 4.801 4.810 1,700 +0.06(+1.26%)
Jul 17, 2009 4.721 4.750 4.721 4.750 600 +0.02(+0.40%)
Jul 16, 2009 4.728 4.732 4.728 4.731 78,800 -0.07(-1.50%)
Jul 15, 2009 4.803 4.803 4.803 4.803 2,000 +0.23(+5.11%)
Jul 14, 2009 4.415 4.574 4.415 4.569 3,800 +0.27(+6.17%)
Jul 13, 2009 4.290 4.304 4.290 4.304 3,250 +0.07(+1.64%)
Jul 10, 2009 4.234 4.234 4.234 4.234 100 +0.04(+1.06%)
Jul 09, 2009 4.250 4.250 4.190 4.190 1,600 +0.19(+4.75%)
Jul 08, 2009 4.110 4.134 3.850 4.000 8,200 -0.19(-4.53%)
Jul 07, 2009 4.235 4.240 4.150 4.190 7,600 -0.02(-0.48%)
Jul 06, 2009 4.243 4.243 4.179 4.210 10,222 -0.18(-4.20%)
Jul 02, 2009 4.450 4.450 4.377 4.394 2,900 -0.34(-7.09%)
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.