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

Sherritt International Corporation (TSX: S )

0.3050 -0.0100 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 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%)
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.