Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Sandfire Resources America Inc (OP: SRAFF )

0.2800 +0.0211 (+8.15%)
Streaming Delayed Price Updated: 3:17 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 (%)
May 31, 2018 0.0865 0.0865 0.0865 0.0865 20,863 -0.00(-0.69%)
May 30, 2018 0.0840 0.0871 0.0840 0.0871 24,500 +0.01(+8.87%)
May 25, 2018 0.0800 0.0800 0.0800 0 -0.00(-0.25%)
May 24, 2018 0.0850 0.0870 0.0800 0.0802 321,000 +0.00(+5.53%)
May 23, 2018 0.0800 0.0800 0.0760 0.0760 90,000 -0.01(-14.03%)
May 22, 2018 0.0890 0.0918 0.0884 0.0884 85,873 -0.01(-11.51%)
May 21, 2018 0.1000 0.1011 0.0999 0.0999 289,600 +0.01(+11.12%)
May 18, 2018 0.0899 0.0899 0.0899 0.0899 9,750 -0.00(-0.11%)
May 17, 2018 0.0900 0.0900 0.0900 0.0900 2,000 +0.01(+8.04%)
May 16, 2018 0.0800 0.0869 0.0800 0.0833 24,061 +0.00(+4.12%)
May 15, 2018 0.0800 0.0800 0.0800 0.0800 41,000 -0.00(-4.76%)
May 14, 2018 0.0840 0.0840 0.0840 0.0840 36,976 +0.00(+3.70%)
May 11, 2018 0.0810 0.0810 0.0810 0.0810 20,000 +0.00(+0.25%)
May 10, 2018 0.0808 0.0808 0.0808 0.0808 10,000 +0.00(+1.00%)
May 09, 2018 0.0829 0.0829 0.0800 0.0800 1,765 +0.00(+0.38%)
May 08, 2018 0.0797 0.0797 0.0797 0.0797 2,000 +0.01(+15.84%)
May 07, 2018 0.0688 0.0688 0.0688 0.0688 777 -0.01(-12.91%)
May 04, 2018 0.0778 0.0791 0.0697 0.0790 17,998 -0.00(-1.25%)
May 03, 2018 0.0800 0.0800 0.0800 0.0800 9,500 +0.00(+0.00%)
May 02, 2018 0.0880 0.0880 0.0800 0.0800 16,075 -0.01(-9.40%)
Apr 30, 2018 0.0883 0.0883 0.0883 0 -0.00(-1.78%)
Apr 27, 2018 0.0899 0.0899 0.0899 0.0899 21,250 +0.01(+8.18%)
Apr 26, 2018 0.0831 0.0873 0.0801 0.0831 149,269 -0.00(-2.24%)
Apr 25, 2018 0.0850 0.0850 0.0850 0.0850 25,000 -0.00(-5.56%)
Apr 24, 2018 0.0883 0.0900 0.0883 0.0900 4,800 +0.00(+2.04%)
Apr 23, 2018 0.0882 0.0882 0.0882 0.0882 9,696 -0.00(-0.80%)
Apr 20, 2018 0.0889 0.0889 0.0889 0.0889 1,011 -0.00(-0.10%)
Apr 19, 2018 0.0780 0.0890 0.0780 0.0890 6,000 +0.00(+0.00%)
Apr 18, 2018 0.0850 0.0899 0.0850 0.0890 387,289 +0.00(+4.71%)
Apr 17, 2018 0.0840 0.0850 0.0840 0.0850 148,600 +0.00(+2.41%)
Apr 16, 2018 0.0843 0.0843 0.0830 0.0830 18,155 -0.00(-0.31%)
Apr 13, 2018 0.0908 0.0908 0.0833 0.0833 22,500 -0.01(-9.41%)
Apr 11, 2018 0.0919 0.0919 0.0919 0 +0.00(+5.28%)
Apr 10, 2018 0.0800 0.0873 0.0800 0.0873 13,300 +0.00(+4.93%)
Apr 09, 2018 0.0832 0.0832 0.0832 0.0832 23,000 +0.00(+0.00%)
Apr 06, 2018 0.0823 0.0832 0.0698 0.0832 7,600 +0.00(+4.00%)
Apr 04, 2018 0.0800 0.0800 0.0800 0 -0.00(-0.37%)
Apr 03, 2018 0.0762 0.0803 0.0762 0.0803 52,930 +0.01(+7.07%)
Apr 02, 2018 0.0750 0.0750 0.0750 0.0750 33,266 +0.00(+0.00%)
Mar 29, 2018 0.0750 0.0750 0.0750 0 -0.01(-9.09%)
Mar 28, 2018 0.0800 0.0825 0.0800 0.0825 29,082 +0.00(+2.74%)
Mar 27, 2018 0.0803 0.0803 0.0803 0.0803 1,015 +0.00(+0.37%)
Mar 26, 2018 0.0800 0.0800 0.0800 0.0800 40,000 -0.00(-1.79%)
Mar 23, 2018 0.0780 0.0815 0.0780 0.0815 120,000 +0.00(+4.44%)
Mar 22, 2018 0.0780 0.0780 0.0759 0.0780 40,140 +0.01(+9.86%)
Mar 16, 2018 0.0710 0.0710 0.0710 0 -0.01(-11.25%)
Mar 15, 2018 0.0865 0.0865 0.0800 0.0800 82,200 -0.01(-5.99%)
Mar 14, 2018 0.0851 0.0851 0.0851 0.0851 2,500 -0.00(-0.58%)
Mar 13, 2018 0.0856 0.0856 0.0856 0.0856 300 +0.00(+3.01%)
Mar 12, 2018 0.0878 0.0878 0.0800 0.0831 88,337 +0.00(+3.87%)
Mar 09, 2018 0.0800 0.0800 0.0800 0.0800 11,500 -0.00(-3.85%)
Mar 08, 2018 0.0800 0.0832 0.0776 0.0832 123,000 +0.00(+5.85%)
Mar 07, 2018 0.0750 0.0786 0.0750 0.0786 120,050 +0.01(+8.56%)
Mar 06, 2018 0.0608 0.0724 0.0608 0.0724 61,872 -0.00(-2.56%)
Mar 05, 2018 0.0630 0.0745 0.0630 0.0743 39,650 -0.00(-0.80%)
Mar 02, 2018 0.0749 0.0749 0.0749 0.0749 5,000 -0.00(-0.27%)
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.