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

Syrah Resources (OP: SYAAF )

0.3310 +0.0134 (+4.22%)
Streaming Delayed Price Updated: 3:43 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 (%)
Jan 31, 2020 0.3500 0.3550 0.3400 0.3550 9,600 +0.01(+1.43%)
Jan 30, 2020 0.3500 0.3500 0.3300 0.3500 17,376 -0.01(-3.31%)
Jan 29, 2020 0.3480 0.3620 0.3480 0.3620 13,720 +0.00(+1.12%)
Jan 28, 2020 0.3530 0.3660 0.3500 0.3580 16,262 -0.03(-7.01%)
Jan 27, 2020 0.4253 0.4450 0.3800 0.3850 19,910 -0.03(-8.33%)
Jan 24, 2020 0.4060 0.4400 0.4000 0.4200 10,800 +0.02(+5.00%)
Jan 23, 2020 0.4100 0.4100 0.3900 0.4000 29,391 -0.07(-14.89%)
Jan 22, 2020 0.4410 0.4700 0.4100 0.4700 18,650 +0.07(+17.03%)
Jan 21, 2020 0.4320 0.4320 0.3730 0.4016 74,410 -0.07(-15.10%)
Jan 17, 2020 0.4515 0.4730 0.4250 0.4730 23,500 +0.04(+10.51%)
Jan 16, 2020 0.4850 0.4850 0.4280 0.4280 26,164 -0.04(-8.72%)
Jan 15, 2020 0.4370 0.4690 0.4370 0.4689 48,543 -0.03(-5.71%)
Jan 14, 2020 0.5150 0.5200 0.4945 0.4973 25,900 +0.08(+18.40%)
Jan 13, 2020 0.4130 0.4370 0.4130 0.4200 58,014 +0.04(+10.53%)
Jan 10, 2020 0.3725 0.3800 0.3600 0.3800 33,900 -0.00(-0.65%)
Jan 09, 2020 0.3825 0.3825 0.3825 0.3825 369 +0.00(+1.19%)
Jan 08, 2020 0.3780 0.3780 0.3620 0.3780 21,243 -0.01(-2.83%)
Jan 07, 2020 0.4000 0.4055 0.3850 0.3890 64,345 -0.01(-1.27%)
Jan 06, 2020 0.3450 0.3940 0.3450 0.3940 16,700 +0.02(+6.49%)
Jan 03, 2020 0.3508 0.3700 0.3508 0.3700 15,300 +0.03(+8.03%)
Jan 02, 2020 0.3782 0.3782 0.3200 0.3425 6,488 +0.01(+4.55%)
Dec 31, 2019 0.3320 0.3320 0.3000 0.3276 47,000 -0.00(-1.33%)
Dec 30, 2019 0.3150 0.3320 0.3150 0.3320 33,770 +0.04(+12.09%)
Dec 27, 2019 0.2950 0.2998 0.2950 0.2962 37,800 +0.02(+6.93%)
Dec 26, 2019 0.2900 0.2905 0.2630 0.2770 34,800 -0.00(-1.77%)
Dec 24, 2019 0.2892 0.2900 0.2820 0.2820 6,400 -0.00(-0.70%)
Dec 23, 2019 0.2780 0.2900 0.2780 0.2840 6,400 -0.01(-3.73%)
Dec 20, 2019 0.2950 0.2988 0.2950 0.2950 12,800 +0.00(+0.00%)
Dec 19, 2019 0.3075 0.3075 0.2680 0.2950 52,001 -0.01(-4.07%)
Dec 18, 2019 0.3080 0.3100 0.3075 0.3075 11,700 -0.01(-4.21%)
Dec 17, 2019 0.3045 0.3220 0.3020 0.3210 40,800 +0.00(+0.00%)
Dec 16, 2019 0.3230 0.3250 0.3120 0.3210 39,298 -0.01(-2.73%)
Dec 13, 2019 0.3400 0.3400 0.3300 0.3300 36,100 +0.01(+1.54%)
Dec 12, 2019 0.3240 0.3250 0.2870 0.3250 23,500 -0.01(-1.52%)
Dec 11, 2019 0.3060 0.3320 0.3060 0.3300 10,800 +0.05(+16.98%)
Dec 10, 2019 0.3130 0.3130 0.2800 0.2821 35,650 -0.04(-12.69%)
Dec 09, 2019 0.3020 0.3231 0.2820 0.3231 32,433 +0.02(+6.63%)
Dec 06, 2019 0.2915 0.3060 0.2915 0.3030 10,700 -0.00(-0.98%)
Dec 05, 2019 0.2813 0.3060 0.2800 0.3060 64,642 +0.03(+9.29%)
Dec 04, 2019 0.2720 0.2830 0.2700 0.2800 47,500 +0.03(+10.02%)
Dec 03, 2019 0.2580 0.2590 0.2495 0.2545 7,369 -0.02(-6.09%)
Dec 02, 2019 0.2400 0.2710 0.2400 0.2710 19,534 +0.03(+11.07%)
Nov 29, 2019 0.2550 0.2850 0.2400 0.2440 8,000 -0.03(-11.05%)
Nov 27, 2019 0.2515 0.2806 0.2515 0.2743 21,400 -0.02(-6.70%)
Nov 26, 2019 0.2560 0.2980 0.2560 0.2940 47,154 +0.01(+4.26%)
Nov 25, 2019 0.2750 0.2832 0.2750 0.2820 15,192 +0.00(+0.53%)
Nov 22, 2019 0.2808 0.2814 0.2805 0.2805 22,700 +0.00(+0.18%)
Nov 21, 2019 0.2830 0.2835 0.2800 0.2800 28,580 +0.00(+0.00%)
Nov 20, 2019 0.2919 0.2990 0.2800 0.2800 33,552 -0.03(-8.79%)
Nov 19, 2019 0.3060 0.3070 0.2980 0.3070 4,900 +0.01(+4.78%)
Nov 18, 2019 0.3365 0.3380 0.2900 0.2930 66,552 -0.03(-9.85%)
Nov 15, 2019 0.3250 0.3250 0.3010 0.3250 17,600 -0.01(-2.11%)
Nov 14, 2019 0.3300 0.3320 0.3200 0.3320 45,235 +0.02(+7.79%)
Nov 13, 2019 0.3125 0.3191 0.3080 0.3080 45,600 -0.01(-3.75%)
Nov 12, 2019 0.3165 0.3200 0.3050 0.3200 11,050 +0.01(+2.40%)
Nov 11, 2019 0.3200 0.3350 0.3125 0.3125 87,135 -0.01(-2.34%)
Nov 08, 2019 0.2661 0.3200 0.2661 0.3200 10,500 +0.03(+10.34%)
Nov 07, 2019 0.3100 0.3100 0.2800 0.2900 83,357 -0.03(-7.94%)
Nov 06, 2019 0.3200 0.3200 0.3150 0.3150 20,800 -0.01(-1.56%)
Nov 05, 2019 0.2959 0.3200 0.2959 0.3200 16,613 +0.01(+1.59%)
Nov 04, 2019 0.3129 0.3200 0.3100 0.3150 71,695 +0.01(+3.08%)
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.