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

Sherritt International Corporation (TSX: S )

0.3100 -0.0050 (-1.59%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 7, 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 (%)
Apr 29, 2016 0.9300 0.9800 0.9200 0.9400 1,009,564 +0.04(+4.44%)
Apr 28, 2016 0.8800 0.9300 0.8800 0.9000 860,188 +0.02(+2.27%)
Apr 27, 2016 0.9000 0.9000 0.8800 0.8800 422,093 -0.01(-1.12%)
Apr 26, 2016 0.9000 0.9100 0.8800 0.8900 824,568 -0.02(-2.20%)
Apr 25, 2016 0.9200 0.9200 0.8800 0.9100 428,990 -0.01(-1.09%)
Apr 22, 2016 0.9000 0.9200 0.9000 0.9200 294,065 +0.01(+1.10%)
Apr 21, 2016 0.9300 0.9300 0.9000 0.9100 663,750 +0.00(+0.00%)
Apr 20, 2016 0.9200 0.9400 0.8900 0.9100 930,808 +0.01(+1.11%)
Apr 19, 2016 0.8600 0.9150 0.8600 0.9000 1,500,498 +0.06(+7.14%)
Apr 18, 2016 0.8000 0.8500 0.7800 0.8400 813,632 +0.04(+5.00%)
Apr 15, 2016 0.8100 0.8100 0.7900 0.8000 279,190 +0.00(+0.00%)
Apr 14, 2016 0.8100 0.8100 0.7900 0.8000 287,400 +0.00(+0.00%)
Apr 13, 2016 0.7900 0.8200 0.7900 0.8000 1,143,021 +0.03(+3.90%)
Apr 12, 2016 0.7500 0.7800 0.7400 0.7700 954,474 +0.01(+1.32%)
Apr 11, 2016 0.7300 0.7600 0.7300 0.7600 365,604 +0.01(+1.33%)
Apr 08, 2016 0.7700 0.7700 0.7300 0.7500 643,536 -0.01(-1.32%)
Apr 07, 2016 0.7700 0.7800 0.7600 0.7600 236,464 -0.01(-1.30%)
Apr 06, 2016 0.7700 0.8000 0.7600 0.7700 252,684 +0.01(+1.32%)
Apr 05, 2016 0.7800 0.7800 0.7400 0.7600 1,004,133 -0.02(-2.56%)
Apr 04, 2016 0.8100 0.8100 0.7800 0.7800 256,620 -0.03(-3.70%)
Apr 01, 2016 0.8000 0.8200 0.7900 0.8100 184,240 +0.00(+0.00%)
Mar 31, 2016 0.8000 0.8200 0.8000 0.8100 318,218 +0.01(+1.25%)
Mar 30, 2016 0.8400 0.8400 0.8000 0.8000 249,251 -0.02(-2.44%)
Mar 29, 2016 0.7900 0.8400 0.7800 0.8200 599,977 +0.01(+1.23%)
Mar 28, 2016 0.8300 0.8300 0.7800 0.8100 201,173 -0.01(-1.22%)
Mar 24, 2016 0.8200 0.8200 0.8200 0 +0.04(+5.13%)
Mar 23, 2016 0.8200 0.8300 0.7700 0.7800 831,433 -0.04(-4.88%)
Mar 22, 2016 0.8500 0.8500 0.8200 0.8200 573,951 -0.01(-1.20%)
Mar 21, 2016 0.8500 0.8800 0.8200 0.8300 1,473,019 -0.01(-1.19%)
Mar 18, 2016 0.9200 0.9300 0.8400 0.8400 6,301,911 -0.08(-8.70%)
Mar 17, 2016 0.9200 0.9300 0.9100 0.9200 447,435 +0.02(+2.22%)
Mar 16, 2016 0.9400 0.9400 0.8800 0.9000 774,224 -0.04(-4.26%)
Mar 15, 2016 0.9300 0.9500 0.9000 0.9400 407,133 -0.02(-2.08%)
Mar 14, 2016 0.9500 0.9600 0.9300 0.9600 354,475 -0.01(-1.03%)
Mar 11, 2016 0.9600 0.9800 0.9400 0.9700 552,206 +0.03(+3.19%)
Mar 10, 2016 0.9200 0.9500 0.9100 0.9400 803,678 +0.00(+0.00%)
Mar 09, 2016 0.9600 0.9600 0.9000 0.9400 543,458 +0.02(+2.17%)
Mar 08, 2016 0.9800 0.9800 0.9100 0.9200 1,586,881 -0.09(-8.91%)
Mar 07, 2016 1.030 1.030 0.9900 1.010 973,901 +0.02(+2.02%)
Mar 04, 2016 1.050 1.070 0.9300 0.9900 2,389,585 -0.03(-2.94%)
Mar 03, 2016 0.8900 1.020 0.8900 1.020 2,439,147 +0.17(+20.00%)
Mar 02, 2016 0.7300 0.8500 0.7300 0.8500 2,544,038 +0.10(+13.33%)
Mar 01, 2016 0.7600 0.7700 0.7300 0.7500 322,309 -0.01(-1.32%)
Feb 29, 2016 0.7400 0.7700 0.7400 0.7600 710,484 +0.03(+4.11%)
Feb 26, 2016 0.7100 0.7300 0.7000 0.7300 378,948 +0.02(+2.82%)
Feb 25, 2016 0.6900 0.7100 0.6800 0.7100 316,761 +0.00(+0.00%)
Feb 24, 2016 0.7100 0.7200 0.6900 0.7100 269,495 -0.01(-1.39%)
Feb 23, 2016 0.7300 0.7300 0.7100 0.7200 205,280 +0.00(+0.00%)
Feb 22, 2016 0.7000 0.7400 0.7000 0.7200 741,041 +0.04(+5.88%)
Feb 19, 2016 0.6800 0.6900 0.6700 0.6800 349,871 -0.01(-1.45%)
Feb 18, 2016 0.6800 0.6900 0.6500 0.6900 402,324 +0.00(+0.00%)
Feb 17, 2016 0.6400 0.7000 0.6400 0.6900 640,914 +0.05(+7.81%)
Feb 16, 2016 0.6700 0.6700 0.6300 0.6400 371,961 +0.00(+0.00%)
Feb 12, 2016 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Feb 11, 2016 0.6600 0.6800 0.5800 0.6200 1,651,986 -0.05(-7.46%)
Feb 10, 2016 0.7000 0.7000 0.6600 0.6700 1,022,618 -0.02(-2.90%)
Feb 09, 2016 0.6900 0.7000 0.6800 0.6900 486,569 -0.02(-2.82%)
Feb 08, 2016 0.7200 0.7300 0.6900 0.7100 252,698 -0.01(-1.39%)
Feb 05, 2016 0.7400 0.7400 0.7100 0.7200 335,482 -0.01(-1.37%)
Feb 04, 2016 0.7100 0.7300 0.7000 0.7300 573,580 +0.02(+2.82%)
Feb 03, 2016 0.7000 0.7100 0.6800 0.7100 409,487 +0.01(+1.43%)
Feb 02, 2016 0.7000 0.7000 0.6800 0.7000 275,649 +0.00(+0.00%)
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.