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 (%)
May 31, 2017 0.8100 0.8100 0.7800 0.7900 462,397 -0.02(-2.47%)
May 30, 2017 0.8000 0.8100 0.8000 0.8100 108,470 +0.00(+0.00%)
May 29, 2017 0.8100 0.8100 0.7900 0.8100 112,002 +0.02(+2.53%)
May 26, 2017 0.8100 0.8200 0.7900 0.7900 376,022 -0.01(-1.25%)
May 25, 2017 0.7900 0.8100 0.7900 0.8000 313,070 +0.01(+1.27%)
May 24, 2017 0.8300 0.8300 0.7900 0.7900 1,374,448 -0.05(-5.95%)
May 23, 2017 0.8300 0.8500 0.8300 0.8400 218,731 +0.01(+1.20%)
May 19, 2017 0.8200 0.8400 0.8200 0.8300 263,922 +0.01(+1.22%)
May 18, 2017 0.8000 0.8200 0.7900 0.8200 339,545 +0.01(+1.23%)
May 17, 2017 0.8300 0.8500 0.8000 0.8100 370,561 -0.02(-2.41%)
May 16, 2017 0.8500 0.8550 0.8300 0.8300 315,268 -0.01(-1.19%)
May 15, 2017 0.8100 0.8400 0.7900 0.8400 372,548 +0.05(+6.33%)
May 12, 2017 0.8000 0.8200 0.7800 0.7900 492,579 -0.01(-1.25%)
May 11, 2017 0.8000 0.8100 0.7900 0.8000 518,132 +0.01(+1.27%)
May 10, 2017 0.8100 0.8100 0.7800 0.7900 488,309 -0.02(-2.47%)
May 09, 2017 0.8200 0.8200 0.7800 0.8100 978,569 +0.01(+1.25%)
May 08, 2017 0.8100 0.8300 0.8000 0.8000 766,087 +0.00(+0.00%)
May 05, 2017 0.8300 0.8400 0.8000 0.8000 890,874 -0.03(-3.61%)
May 04, 2017 0.8700 0.8700 0.8100 0.8300 1,139,179 -0.04(-4.60%)
May 03, 2017 0.9200 0.9300 0.8700 0.8700 674,017 -0.03(-3.33%)
May 02, 2017 1.050 1.110 0.8900 0.9000 4,324,796 -0.01(-1.10%)
May 01, 2017 0.8800 0.9400 0.8800 0.9100 902,921 +0.01(+1.11%)
Apr 28, 2017 0.8500 0.9000 0.8500 0.9000 544,283 +0.05(+5.88%)
Apr 27, 2017 0.9100 0.9100 0.7900 0.8500 1,982,209 -0.06(-6.59%)
Apr 26, 2017 0.9100 0.9100 0.8900 0.9100 267,946 +0.01(+1.11%)
Apr 25, 2017 0.9200 0.9200 0.8900 0.9000 221,279 +0.00(+0.00%)
Apr 24, 2017 0.9200 0.9200 0.8900 0.9000 479,857 +0.00(+0.00%)
Apr 21, 2017 0.8800 0.9200 0.8800 0.9000 669,641 +0.01(+1.12%)
Apr 20, 2017 0.8900 0.8900 0.8800 0.8900 371,827 -0.01(-1.11%)
Apr 19, 2017 0.9100 0.9100 0.8800 0.9000 315,215 -0.01(-1.10%)
Apr 18, 2017 0.9300 0.9300 0.8900 0.9100 886,812 -0.01(-1.09%)
Apr 17, 2017 0.9500 0.9500 0.9200 0.9200 391,375 -0.03(-3.16%)
Apr 13, 2017 0.9900 0.9900 0.9500 0.9500 234,452 -0.02(-2.06%)
Apr 12, 2017 0.9800 0.9900 0.9600 0.9700 293,436 -0.02(-2.02%)
Apr 11, 2017 1.010 1.020 0.9800 0.9900 578,404 -0.02(-1.98%)
Apr 10, 2017 1.050 1.050 1.010 1.010 269,237 -0.03(-2.88%)
Apr 07, 2017 1.070 1.070 1.020 1.040 363,641 -0.01(-0.95%)
Apr 06, 2017 1.050 1.090 1.030 1.050 546,594 +0.01(+0.96%)
Apr 05, 2017 0.9800 1.080 0.9800 1.040 1,252,269 +0.09(+9.47%)
Apr 04, 2017 0.9600 0.9600 0.9400 0.9500 242,654 +0.00(+0.00%)
Apr 03, 2017 0.9500 0.9600 0.9300 0.9500 292,389 +0.01(+1.06%)
Mar 31, 2017 0.9800 0.9800 0.9300 0.9400 375,934 -0.02(-2.08%)
Mar 30, 2017 0.9500 0.9800 0.9500 0.9600 303,038 +0.02(+2.13%)
Mar 29, 2017 0.9500 0.9600 0.9400 0.9400 399,875 -0.01(-1.05%)
Mar 28, 2017 0.9100 0.9500 0.8800 0.9500 1,258,269 +0.06(+6.74%)
Mar 27, 2017 0.9000 0.9100 0.8800 0.8900 528,681 -0.04(-4.30%)
Mar 24, 2017 0.9300 0.9500 0.9200 0.9300 259,105 +0.02(+2.20%)
Mar 23, 2017 0.9000 0.9300 0.8900 0.9100 433,517 +0.00(+0.00%)
Mar 22, 2017 0.9100 0.9400 0.8800 0.9100 574,556 -0.01(-1.09%)
Mar 21, 2017 0.9700 0.9700 0.9000 0.9200 562,864 -0.04(-4.17%)
Mar 20, 2017 1.000 1.000 0.9600 0.9600 331,066 -0.03(-3.03%)
Mar 17, 2017 1.000 1.000 0.9900 0.9900 203,424 +0.01(+1.02%)
Mar 16, 2017 1.000 1.010 0.9800 0.9800 269,917 +0.00(+0.00%)
Mar 15, 2017 0.9700 1.000 0.9600 0.9800 633,527 +0.02(+2.08%)
Mar 14, 2017 1.030 1.030 0.9600 0.9600 544,591 -0.05(-4.95%)
Mar 13, 2017 1.040 1.040 1.000 1.010 518,886 -0.02(-1.94%)
Mar 10, 2017 1.040 1.055 1.020 1.030 419,973 -0.01(-0.96%)
Mar 09, 2017 1.040 1.070 1.040 1.040 476,978 +0.00(+0.00%)
Mar 08, 2017 1.050 1.060 1.030 1.040 533,642 +0.00(+0.00%)
Mar 07, 2017 1.120 1.120 1.010 1.040 1,362,209 -0.08(-7.14%)
Mar 06, 2017 1.150 1.160 1.100 1.120 543,806 -0.02(-1.75%)
Mar 03, 2017 1.130 1.150 1.120 1.140 335,950 +0.02(+1.79%)
Mar 02, 2017 1.140 1.140 1.110 1.120 542,795 -0.03(-2.61%)
Mar 01, 2017 1.160 1.190 1.110 1.150 1,328,430 -0.01(-0.86%)
Feb 28, 2017 1.150 1.170 1.150 1.160 198,000 +0.01(+0.87%)
Feb 27, 2017 1.160 1.170 1.140 1.150 485,818 -0.01(-0.86%)
Feb 24, 2017 1.200 1.200 1.160 1.160 696,278 -0.03(-2.52%)
Feb 23, 2017 1.220 1.230 1.190 1.190 644,323 -0.01(-0.83%)
Feb 22, 2017 1.210 1.260 1.200 1.200 686,534 -0.02(-1.64%)
Feb 21, 2017 1.200 1.230 1.170 1.220 843,672 +0.04(+3.39%)
Feb 17, 2017 1.180 1.180 1.180 0 -0.13(-9.92%)
Feb 16, 2017 1.340 1.340 1.290 1.310 400,873 +0.00(+0.00%)
Feb 15, 2017 1.310 1.330 1.285 1.310 771,755 -0.01(-0.76%)
Feb 14, 2017 1.340 1.360 1.280 1.320 536,148 -0.02(-1.49%)
Feb 13, 2017 1.370 1.370 1.340 1.340 470,123 +0.00(+0.00%)
Feb 10, 2017 1.280 1.360 1.280 1.340 1,096,940 +0.09(+7.20%)
Feb 09, 2017 1.260 1.260 1.220 1.250 559,642 +0.01(+0.81%)
Feb 08, 2017 1.260 1.260 1.230 1.240 668,252 +0.02(+1.64%)
Feb 07, 2017 1.360 1.360 1.200 1.220 2,164,507 -0.14(-10.29%)
Feb 06, 2017 1.350 1.380 1.350 1.360 667,323 +0.01(+0.74%)
Feb 03, 2017 1.430 1.430 1.320 1.350 1,606,634 -0.07(-4.93%)
Feb 02, 2017 1.470 1.520 1.420 1.420 1,769,225 -0.02(-1.39%)
Feb 01, 2017 1.450 1.480 1.440 1.440 559,850 +0.00(+0.00%)
Jan 31, 2017 1.460 1.480 1.380 1.440 866,937 -0.02(-1.37%)
Jan 30, 2017 1.480 1.480 1.420 1.460 813,434 -0.03(-2.01%)
Jan 27, 2017 1.490 1.510 1.480 1.490 645,361 -0.03(-1.97%)
Jan 26, 2017 1.580 1.580 1.490 1.520 688,344 -0.07(-4.40%)
Jan 25, 2017 1.500 1.600 1.500 1.590 1,745,539 +0.11(+7.43%)
Jan 24, 2017 1.440 1.500 1.440 1.480 1,492,150 +0.05(+3.50%)
Jan 23, 2017 1.410 1.450 1.400 1.430 1,010,704 +0.01(+0.70%)
Jan 20, 2017 1.380 1.420 1.350 1.420 1,315,625 +0.07(+5.19%)
Jan 19, 2017 1.400 1.420 1.350 1.350 2,121,382 -0.09(-6.25%)
Jan 18, 2017 1.490 1.490 1.430 1.440 1,021,146 -0.06(-4.00%)
Jan 17, 2017 1.600 1.600 1.490 1.500 1,191,341 -0.09(-5.66%)
Jan 16, 2017 1.630 1.670 1.560 1.590 1,107,949 -0.02(-1.24%)
Jan 13, 2017 1.640 1.640 1.530 1.610 2,419,897 -0.02(-1.23%)
Jan 12, 2017 1.600 1.650 1.550 1.630 2,061,151 +0.04(+2.52%)
Jan 11, 2017 1.530 1.600 1.510 1.590 1,654,413 +0.08(+5.30%)
Jan 10, 2017 1.420 1.550 1.420 1.510 1,600,499 +0.10(+7.09%)
Jan 09, 2017 1.420 1.430 1.390 1.410 338,821 -0.02(-1.40%)
Jan 06, 2017 1.430 1.430 1.390 1.430 496,931 +0.00(+0.00%)
Jan 05, 2017 1.380 1.440 1.380 1.430 890,069 +0.06(+4.38%)
Jan 04, 2017 1.340 1.380 1.310 1.370 943,695 +0.03(+2.24%)
Jan 03, 2017 1.330 1.370 1.330 1.340 364,057 +0.01(+0.75%)
Dec 30, 2016 1.330 1.330 1.330 0 -0.06(-4.32%)
Dec 29, 2016 1.430 1.430 1.380 1.390 535,034 -0.04(-2.80%)
Dec 28, 2016 1.390 1.430 1.390 1.430 453,913 +0.01(+0.70%)
Dec 23, 2016 1.420 1.420 1.420 0 +0.01(+0.71%)
Dec 22, 2016 1.400 1.420 1.390 1.410 825,165 -0.01(-0.70%)
Dec 21, 2016 1.400 1.420 1.400 1.420 536,899 +0.02(+1.43%)
Dec 20, 2016 1.390 1.440 1.360 1.400 1,267,122 -0.01(-0.71%)
Dec 19, 2016 1.450 1.450 1.370 1.410 1,285,018 -0.07(-4.73%)
Dec 16, 2016 1.490 1.500 1.450 1.480 856,588 -0.01(-0.67%)
Dec 15, 2016 1.470 1.500 1.420 1.490 1,335,791 +0.00(+0.00%)
Dec 14, 2016 1.500 1.570 1.460 1.490 2,360,621 -0.01(-0.67%)
Dec 13, 2016 1.390 1.520 1.380 1.500 2,679,488 +0.11(+7.91%)
Dec 12, 2016 1.380 1.400 1.360 1.390 1,031,751 -0.01(-0.71%)
Dec 09, 2016 1.360 1.410 1.360 1.400 735,185 +0.01(+0.72%)
Dec 08, 2016 1.370 1.390 1.330 1.390 758,126 +0.04(+2.96%)
Dec 07, 2016 1.380 1.380 1.330 1.350 731,686 -0.03(-2.17%)
Dec 06, 2016 1.400 1.410 1.330 1.380 1,072,060 -0.01(-0.72%)
Dec 05, 2016 1.360 1.450 1.360 1.390 1,461,691 +0.04(+2.96%)
Dec 02, 2016 1.240 1.350 1.230 1.350 1,413,646 +0.11(+8.87%)
Dec 01, 2016 1.210 1.260 1.160 1.240 1,804,442 +0.02(+1.64%)
Nov 30, 2016 1.160 1.250 1.130 1.220 2,208,495 +0.05(+4.27%)
Nov 29, 2016 1.220 1.270 1.150 1.170 1,665,925 -0.12(-9.30%)
Nov 28, 2016 1.350 1.380 1.260 1.290 2,242,508 -0.09(-6.52%)
Nov 25, 2016 1.450 1.450 1.350 1.380 2,891,374 -0.07(-4.83%)
Nov 24, 2016 1.240 1.490 1.240 1.450 7,350,799 +0.25(+20.83%)
Nov 23, 2016 1.110 1.270 1.110 1.200 4,883,073 +0.09(+8.11%)
Nov 22, 2016 1.000 1.130 0.9800 1.110 3,099,039 +0.11(+11.00%)
Nov 21, 2016 0.9600 1.000 0.9400 1.000 624,264 +0.06(+6.38%)
Nov 18, 2016 0.9900 0.9900 0.9400 0.9400 329,234 -0.02(-2.08%)
Nov 17, 2016 0.9700 1.000 0.9600 0.9600 343,264 -0.02(-2.04%)
Nov 16, 2016 0.9800 1.010 0.9500 0.9800 699,186 -0.02(-2.00%)
Nov 15, 2016 1.000 1.030 0.9900 1.000 1,095,130 +0.00(+0.00%)
Nov 14, 2016 0.9400 1.000 0.9300 1.000 1,085,975 +0.08(+8.70%)
Nov 11, 2016 1.010 1.020 0.9200 0.9200 703,743 -0.09(-8.91%)
Nov 10, 2016 0.9100 1.040 0.9100 1.010 2,848,009 +0.12(+13.48%)
Nov 09, 2016 0.8800 0.9200 0.8600 0.8900 774,075 -0.02(-2.20%)
Nov 08, 2016 0.8800 0.9200 0.8600 0.9100 751,073 +0.02(+2.25%)
Nov 07, 2016 0.8600 0.8900 0.8400 0.8900 783,131 +0.04(+4.71%)
Nov 04, 2016 0.8500 0.8500 0.8400 0.8500 240,093 +0.00(+0.00%)
Nov 03, 2016 0.8400 0.8600 0.8400 0.8500 262,724 -0.01(-1.16%)
Nov 02, 2016 0.8600 0.8700 0.8500 0.8600 445,167 -0.02(-2.27%)
Nov 01, 2016 0.8600 0.8800 0.8600 0.8800 166,110 +0.02(+2.33%)
Oct 31, 2016 0.8500 0.8800 0.8500 0.8600 344,471 +0.01(+1.18%)
Oct 28, 2016 0.8600 0.8600 0.8500 0.8500 112,635 -0.01(-1.16%)
Oct 27, 2016 0.9000 0.9000 0.8600 0.8600 264,662 -0.03(-3.37%)
Oct 26, 2016 0.9100 0.9200 0.8800 0.8900 265,946 -0.03(-3.26%)
Oct 25, 2016 0.8500 0.9300 0.8500 0.9200 1,438,420 +0.04(+4.55%)
Oct 24, 2016 0.9300 0.9600 0.8800 0.8800 689,748 -0.06(-6.38%)
Oct 21, 2016 0.8600 0.9400 0.8600 0.9400 1,029,375 +0.07(+8.05%)
Oct 20, 2016 0.8400 0.8700 0.8300 0.8700 1,815,079 +0.02(+2.35%)
Oct 19, 2016 0.8200 0.8500 0.8100 0.8500 1,055,829 +0.03(+3.66%)
Oct 18, 2016 0.7900 0.8200 0.7900 0.8200 850,228 +0.03(+3.80%)
Oct 17, 2016 0.8100 0.8100 0.7900 0.7900 252,520 -0.01(-1.25%)
Oct 14, 2016 0.8100 0.8200 0.8000 0.8000 332,615 -0.02(-2.44%)
Oct 13, 2016 0.8100 0.8200 0.8000 0.8200 193,638 +0.00(+0.00%)
Oct 12, 2016 0.8000 0.8300 0.8000 0.8200 334,765 +0.00(+0.00%)
Oct 11, 2016 0.8100 0.8200 0.8000 0.8200 168,789 +0.01(+1.23%)
Oct 07, 2016 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Oct 06, 2016 0.8000 0.8100 0.7900 0.8100 367,332 +0.01(+1.25%)
Oct 05, 2016 0.8000 0.8100 0.8000 0.8000 285,596 +0.00(+0.00%)
Oct 04, 2016 0.8200 0.8200 0.8000 0.8000 538,987 -0.02(-2.44%)
Oct 03, 2016 0.8300 0.8400 0.8200 0.8200 277,118 -0.02(-2.38%)
Sep 30, 2016 0.8300 0.8400 0.8300 0.8400 159,703 +0.01(+1.20%)
Sep 29, 2016 0.8300 0.8400 0.8200 0.8300 242,280 +0.00(+0.00%)
Sep 28, 2016 0.8300 0.8400 0.8300 0.8300 153,001 +0.00(+0.00%)
Sep 27, 2016 0.8400 0.8500 0.8300 0.8300 303,976 +0.00(+0.00%)
Sep 26, 2016 0.8400 0.8400 0.8200 0.8300 489,802 -0.02(-2.35%)
Sep 23, 2016 0.8300 0.8600 0.8300 0.8500 354,394 +0.00(+0.00%)
Sep 22, 2016 0.8400 0.8500 0.8400 0.8500 67,793 +0.00(+0.00%)
Sep 21, 2016 0.8300 0.8500 0.8200 0.8500 263,036 +0.02(+2.41%)
Sep 20, 2016 0.8200 0.8500 0.8200 0.8300 377,352 +0.00(+0.00%)
Sep 19, 2016 0.8200 0.8300 0.8100 0.8300 250,964 +0.01(+1.22%)
Sep 16, 2016 0.8100 0.8400 0.8100 0.8200 740,926 +0.01(+1.23%)
Sep 15, 2016 0.8100 0.8200 0.8100 0.8100 99,265 +0.00(+0.00%)
Sep 14, 2016 0.8100 0.8300 0.8100 0.8100 166,711 +0.01(+1.25%)
Sep 13, 2016 0.8300 0.8300 0.8000 0.8000 257,177 -0.02(-2.44%)
Sep 12, 2016 0.8200 0.8400 0.8200 0.8200 168,229 -0.04(-4.65%)
Sep 09, 2016 0.8300 0.8600 0.8300 0.8600 498,681 +0.01(+1.18%)
Sep 08, 2016 0.8300 0.8500 0.8300 0.8500 246,330 +0.01(+1.19%)
Sep 07, 2016 0.8400 0.8400 0.8200 0.8400 182,058 +0.01(+1.20%)
Sep 06, 2016 0.8100 0.8300 0.8100 0.8300 332,491 +0.02(+2.47%)
Sep 02, 2016 0.8100 0.8100 0.8100 0 -0.02(-2.41%)
Sep 01, 2016 0.8000 0.8300 0.8000 0.8300 195,651 +0.03(+3.75%)
Aug 31, 2016 0.8200 0.8300 0.8000 0.8000 258,959 -0.01(-1.23%)
Aug 30, 2016 0.8100 0.8100 0.8000 0.8100 532,823 +0.01(+1.25%)
Aug 29, 2016 0.8100 0.8200 0.8000 0.8000 202,918 -0.01(-1.23%)
Aug 26, 2016 0.8300 0.8300 0.8100 0.8100 172,509 -0.02(-2.41%)
Aug 25, 2016 0.8200 0.8300 0.8200 0.8300 105,224 -0.01(-1.19%)
Aug 24, 2016 0.8500 0.8500 0.8200 0.8400 214,737 -0.02(-2.33%)
Aug 23, 2016 0.8300 0.8600 0.8300 0.8600 245,827 +0.02(+2.38%)
Aug 22, 2016 0.8400 0.8500 0.8100 0.8400 358,987 +0.00(+0.00%)
Aug 19, 2016 0.8500 0.8500 0.8300 0.8400 185,020 -0.01(-1.18%)
Aug 18, 2016 0.8300 0.8500 0.8300 0.8500 238,002 +0.01(+1.19%)
Aug 17, 2016 0.8300 0.8400 0.8200 0.8400 261,774 +0.00(+0.00%)
Aug 16, 2016 0.8300 0.8400 0.8300 0.8400 44,393 +0.00(+0.00%)
Aug 15, 2016 0.8400 0.8500 0.8300 0.8400 236,922 +0.00(+0.00%)
Aug 12, 2016 0.8700 0.8700 0.8300 0.8400 332,832 -0.01(-1.18%)
Aug 11, 2016 0.8200 0.8800 0.8100 0.8500 682,647 +0.04(+4.94%)
Aug 10, 2016 0.8200 0.8300 0.8100 0.8100 485,939 +0.00(+0.00%)
Aug 09, 2016 0.8300 0.8300 0.8100 0.8100 198,605 -0.01(-1.22%)
Aug 08, 2016 0.8000 0.8500 0.8000 0.8200 304,350 +0.00(+0.00%)
Aug 05, 2016 0.8200 0.8400 0.8000 0.8200 255,879 +0.00(+0.00%)
Aug 04, 2016 0.7900 0.8200 0.7900 0.8200 338,287 +0.03(+3.80%)
Aug 03, 2016 0.7900 0.8000 0.7800 0.7900 1,139,021 +0.00(+0.00%)
Aug 02, 2016 0.8600 0.8800 0.7800 0.7900 1,024,860 -0.07(-8.14%)
Jul 29, 2016 0.8600 0.8600 0.8600 0 -0.03(-3.37%)
Jul 28, 2016 0.9000 0.9000 0.8700 0.8900 274,621 +0.01(+1.14%)
Jul 27, 2016 0.9000 0.9000 0.8700 0.8800 341,316 -0.01(-1.12%)
Jul 26, 2016 0.8900 0.9000 0.8700 0.8900 405,062 -0.01(-1.11%)
Jul 25, 2016 0.8600 0.9000 0.8500 0.9000 544,836 +0.04(+4.65%)
Jul 22, 2016 0.8800 0.8900 0.8500 0.8600 348,191 -0.01(-1.15%)
Jul 21, 2016 0.8900 0.9000 0.8600 0.8700 532,963 -0.01(-1.14%)
Jul 20, 2016 0.9000 0.9000 0.8600 0.8800 566,837 -0.03(-3.30%)
Jul 19, 2016 0.9000 0.9100 0.9000 0.9100 86,448 +0.00(+0.00%)
Jul 18, 2016 0.8900 0.9100 0.8900 0.9100 228,026 +0.00(+0.00%)
Jul 15, 2016 0.9100 0.9200 0.8900 0.9100 476,166 +0.00(+0.00%)
Jul 14, 2016 0.9100 0.9300 0.9100 0.9100 228,230 +0.00(+0.00%)
Jul 13, 2016 0.9000 0.9200 0.8800 0.9100 943,967 +0.01(+1.11%)
Jul 12, 2016 0.8900 0.9300 0.8900 0.9000 1,798,980 +0.03(+3.45%)
Jul 11, 2016 0.8600 0.8900 0.8600 0.8700 532,383 +0.01(+1.16%)
Jul 08, 2016 0.8600 0.8300 0.8600 244,468 +0.03(+3.61%)
Jul 07, 2016 0.8400 0.8500 0.8300 0.8300 380,720 -0.02(-2.35%)
Jul 05, 2016 0.8600 0.8600 0.8300 0.8500 349,025 -0.02(-2.30%)
Jul 04, 2016 0.8200 0.8700 0.8200 0.8700 1,499,595 +0.07(+8.75%)
Jun 30, 2016 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 29, 2016 0.7800 0.8000 0.7800 0.8000 327,625 +0.01(+1.27%)
Jun 28, 2016 0.7700 0.7900 0.7600 0.7900 342,592 +0.03(+3.95%)
Jun 27, 2016 0.7600 0.7700 0.7500 0.7600 285,665 +0.00(+0.00%)
Jun 24, 2016 0.7700 0.8000 0.7500 0.7600 1,596,949 -0.06(-7.32%)
Jun 23, 2016 0.8100 0.8300 0.8000 0.8200 687,474 +0.01(+1.23%)
Jun 22, 2016 0.7900 0.8200 0.7800 0.8100 533,404 +0.01(+1.25%)
Jun 21, 2016 0.7900 0.8000 0.7800 0.8000 276,487 -0.01(-1.23%)
Jun 20, 2016 0.7900 0.8200 0.7800 0.8100 632,188 +0.03(+3.85%)
Jun 17, 2016 0.7400 0.7900 0.7400 0.7800 431,570 +0.03(+4.00%)
Jun 16, 2016 0.7500 0.7600 0.7400 0.7500 267,198 +0.00(+0.00%)
Jun 15, 2016 0.7400 0.7800 0.7400 0.7500 677,444 +0.01(+1.35%)
Jun 14, 2016 0.7800 0.7800 0.7300 0.7400 521,735 -0.03(-3.90%)
Jun 13, 2016 0.7900 0.7900 0.7700 0.7700 357,847 -0.03(-3.75%)
Jun 10, 2016 0.8200 0.8200 0.7900 0.8000 433,725 -0.02(-2.44%)
Jun 09, 2016 0.8100 0.8300 0.8000 0.8200 294,651 +0.01(+1.23%)
Jun 08, 2016 0.8000 0.8500 0.8000 0.8100 1,040,675 +0.02(+2.53%)
Jun 07, 2016 0.7800 0.8000 0.7700 0.7900 597,186 +0.00(+0.00%)
Jun 06, 2016 0.7800 0.7900 0.7600 0.7900 478,499 +0.04(+5.33%)
Jun 03, 2016 0.7600 0.7700 0.7400 0.7500 541,704 +0.02(+2.74%)
Jun 02, 2016 0.7400 0.7500 0.7300 0.7300 221,214 -0.02(-2.67%)
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.