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

Syrah Resources (OP: SYAAF )

0.2820 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 12, 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 (%)
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%)
Nov 01, 2019 0.3050 0.3057 0.2770 0.3056 41,200 +0.02(+8.37%)
Oct 31, 2019 0.2693 0.2820 0.2650 0.2820 5,230 +0.02(+8.46%)
Oct 30, 2019 0.2680 0.2730 0.2600 0.2600 108,200 -0.01(-3.35%)
Oct 29, 2019 0.2686 0.2780 0.2686 0.2690 3,400 -0.01(-3.24%)
Oct 28, 2019 0.2780 0.2780 0.2550 0.2780 24,998 +0.00(+0.00%)
Oct 25, 2019 0.2700 0.2780 0.2700 0.2780 11,100 +0.01(+2.58%)
Oct 24, 2019 0.2705 0.2820 0.2705 0.2710 1,923 -0.01(-3.90%)
Oct 23, 2019 0.2820 0.2820 0.2600 0.2820 106,957 +0.00(+0.36%)
Oct 22, 2019 0.2810 0.2810 0.2810 0.2810 5,175 +0.01(+4.07%)
Oct 21, 2019 0.2950 0.3000 0.2589 0.2700 32,231 -0.03(-11.48%)
Oct 18, 2019 0.3050 0.3050 0.3050 0.3050 3,500 -0.01(-3.39%)
Oct 17, 2019 0.3100 0.3157 0.3050 0.3157 39,634 +0.00(+0.25%)
Oct 16, 2019 0.3134 0.3150 0.3100 0.3149 44,469 -0.00(-0.57%)
Oct 15, 2019 0.3200 0.3200 0.3167 0.3167 25,303 -0.00(-0.41%)
Oct 14, 2019 0.3200 0.3200 0.3134 0.3180 16,893 +0.00(+0.16%)
Oct 11, 2019 0.3153 0.3200 0.3153 0.3175 20,900 -0.00(-1.24%)
Oct 10, 2019 0.3215 0.3215 0.3215 0.3215 1,000 +0.00(+0.47%)
Oct 09, 2019 0.3185 0.3247 0.3185 0.3200 10,909 -0.02(-4.48%)
Oct 08, 2019 0.3370 0.3370 0.3350 0.3350 16,781 -0.00(-1.12%)
Oct 07, 2019 0.3300 0.3388 0.3300 0.3388 24,609 +0.01(+3.45%)
Oct 04, 2019 0.3275 0.3275 0.3275 0.3275 700 -0.00(-0.76%)
Oct 02, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 30, 2019 0.3300 0.3300 0.3300 0 -0.03(-7.56%)
Sep 27, 2019 0.3500 0.3570 0.3500 0.3570 1,700 +0.01(+2.00%)
Sep 26, 2019 0.3500 0.3500 0.3500 0.3500 1,000 -0.01(-1.41%)
Sep 25, 2019 0.3395 0.3550 0.3395 0.3550 265,037 -0.00(-0.22%)
Sep 24, 2019 0.3400 0.3558 0.3400 0.3558 87,890 +0.02(+6.21%)
Sep 23, 2019 0.3454 0.3520 0.3350 0.3350 29,308 -0.02(-4.67%)
Sep 20, 2019 0.3570 0.3570 0.3514 0.3514 307,200 -0.01(-2.39%)
Sep 19, 2019 0.3600 0.3600 0.3600 0.3600 2,000 +0.00(+0.47%)
Sep 18, 2019 0.3590 0.3590 0.3354 0.3583 14,834 -0.01(-3.16%)
Sep 17, 2019 0.3506 0.3700 0.3506 0.3700 27,300 +0.00(+0.00%)
Sep 16, 2019 0.3700 0.3750 0.3680 0.3700 11,933 +0.01(+2.61%)
Sep 13, 2019 0.3606 0.3606 0.3606 0.3606 400 -0.01(-1.74%)
Sep 12, 2019 0.3800 0.3890 0.3670 0.3670 23,875 -0.02(-5.87%)
Sep 11, 2019 0.3644 0.3929 0.3452 0.3899 278,690 +0.06(+18.15%)
Sep 10, 2019 0.3330 0.3500 0.3200 0.3300 110,210 -0.14(-29.03%)
Sep 09, 2019 0.4825 0.5300 0.4400 0.4650 214,919 -0.01(-3.12%)
Sep 06, 2019 0.4830 0.4875 0.4800 0.4800 49,800 +0.00(+0.90%)
Sep 05, 2019 0.4951 0.4951 0.4570 0.4757 10,550 +0.00(+0.36%)
Sep 04, 2019 0.4700 0.4890 0.4700 0.4740 11,900 +0.01(+2.80%)
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.