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 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 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, 2019 0.0730 0.0780 0.0700 0.0700 230,600 -0.01(-9.09%)
May 29, 2019 0.0770 0.0770 0.0770 0 -0.00(-1.28%)
May 28, 2019 0.0761 0.0780 0.0650 0.0780 171,919 -0.00(-2.38%)
May 24, 2019 0.0651 0.0799 0.0650 0.0799 115,000 -0.00(-0.13%)
May 23, 2019 0.0690 0.0800 0.0685 0.0800 210,905 +0.01(+14.29%)
May 20, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 17, 2019 0.0765 0.0765 0.0650 0.0650 71,600 -0.01(-8.19%)
May 16, 2019 0.0728 0.0728 0.0699 0.0708 142,440 -0.00(-1.67%)
May 15, 2019 0.0700 0.0720 0.0685 0.0720 126,504 +0.00(+5.88%)
May 14, 2019 0.0674 0.0680 0.0674 0.0680 25,142 -0.00(-2.72%)
May 13, 2019 0.0700 0.0700 0.0699 0.0699 39,285 +0.00(+0.29%)
May 10, 2019 0.0650 0.0697 0.0650 0.0697 53,800 -0.00(-0.43%)
May 09, 2019 0.0697 0.0700 0.0697 0.0700 46,415 +0.01(+9.38%)
May 08, 2019 0.0640 0.0697 0.0640 0.0640 149,389 -0.01(-8.44%)
May 07, 2019 0.0693 0.0699 0.0690 0.0699 53,250 -0.00(-2.92%)
May 06, 2019 0.0720 0.0720 0.0720 0.0720 1,000 +0.00(+5.11%)
May 03, 2019 0.0699 0.0699 0.0685 0.0685 51,700 +0.00(+5.38%)
May 02, 2019 0.0699 0.0699 0.0650 0.0650 58,080 -0.01(-7.14%)
May 01, 2019 0.0653 0.0700 0.0653 0.0700 25,000 +0.01(+8.86%)
Apr 29, 2019 0.0643 0.0643 0.0643 0 -0.01(-7.48%)
Apr 26, 2019 0.0693 0.0695 0.0650 0.0695 51,400 +0.00(+0.29%)
Apr 25, 2019 0.0700 0.0700 0.0693 0.0693 88,081 +0.01(+15.12%)
Apr 24, 2019 0.0700 0.0700 0.0601 0.0602 71,592 -0.01(-15.69%)
Apr 23, 2019 0.0730 0.0730 0.0714 0.0714 6,743 +0.00(+3.63%)
Apr 18, 2019 0.0689 0.0689 0.0689 0 -0.00(-0.29%)
Apr 17, 2019 0.0750 0.0750 0.0630 0.0691 24,166 +0.00(+0.88%)
Apr 16, 2019 0.0653 0.0685 0.0601 0.0685 79,405 -0.00(-3.93%)
Apr 15, 2019 0.0692 0.0713 0.0692 0.0713 47,170 +0.00(+5.63%)
Apr 12, 2019 0.0718 0.0718 0.0675 0.0675 95,400 +0.01(+10.47%)
Apr 10, 2019 0.0611 0.0611 0.0611 0 -0.00(-7.14%)
Apr 09, 2019 0.0601 0.0692 0.0601 0.0658 75,000 -0.00(-4.78%)
Apr 08, 2019 0.0691 0.0691 0.0690 0.0691 24,971 +0.00(+7.13%)
Apr 05, 2019 0.0645 0.0645 0.0645 0.0645 20,000 -0.00(-6.52%)
Apr 04, 2019 0.0690 0.0690 0.0690 0.0690 15,000 +0.01(+15.00%)
Apr 03, 2019 0.0600 0.0600 0.0592 0.0600 158,200 -0.01(-13.04%)
Apr 02, 2019 0.0700 0.0700 0.0690 0.0690 8,949 -0.00(-0.29%)
Apr 01, 2019 0.0694 0.0694 0.0674 0.0692 7,996 +0.00(+0.44%)
Mar 29, 2019 0.0690 0.0690 0.0600 0.0689 52,900 +0.00(+0.44%)
Mar 28, 2019 0.0687 0.0687 0.0686 0.0686 51,622 +0.00(+0.73%)
Mar 27, 2019 0.0681 0.0681 0.0681 0.0681 1,569 -0.00(-0.15%)
Mar 25, 2019 0.0682 0.0682 0.0682 0 +0.00(+3.33%)
Mar 22, 2019 0.0660 0.0660 0.0660 0.0660 3,000 +0.00(+0.76%)
Mar 21, 2019 0.0751 0.0751 0.0620 0.0655 48,785 -0.00(-5.62%)
Mar 20, 2019 0.0727 0.0727 0.0691 0.0694 21,846 +0.00(+0.73%)
Mar 19, 2019 0.0750 0.0750 0.0547 0.0689 251,419 -0.00(-0.58%)
Mar 18, 2019 0.0780 0.0780 0.0690 0.0693 43,499 -0.00(-6.35%)
Mar 15, 2019 0.0743 0.0780 0.0740 0.0740 10,000 -0.00(-0.27%)
Mar 14, 2019 0.0742 0.0742 0.0742 0.0742 2,730 -0.00(-1.07%)
Mar 13, 2019 0.0798 0.0800 0.0720 0.0750 316,447 +0.01(+8.70%)
Mar 12, 2019 0.0720 0.0800 0.0690 0.0690 15,700 -0.00(-2.82%)
Mar 11, 2019 0.0800 0.0800 0.0710 0.0710 7,880 +0.01(+9.23%)
Mar 08, 2019 0.0696 0.0696 0.0600 0.0650 93,900 -0.01(-14.47%)
Mar 07, 2019 0.0760 0.0760 0.0760 0.0760 4,000 -0.00(-0.78%)
Mar 05, 2019 0.0766 0.0766 0.0766 0 +0.01(+13.48%)
Mar 04, 2019 0.0660 0.0675 0.0660 0.0675 8,940 +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.