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 30, 2020 0.7200 0.7557 0.6800 0.6971 407,887 +0.05(+7.21%)
Nov 27, 2020 0.5850 0.7100 0.5850 0.6502 76,600 +0.10(+18.00%)
Nov 25, 2020 0.5350 0.5950 0.5200 0.5510 63,800 -0.02(-3.50%)
Nov 24, 2020 0.5730 0.6249 0.5475 0.5710 62,091 -0.07(-11.20%)
Nov 23, 2020 0.5500 0.6430 0.5300 0.6430 215,667 +0.13(+24.49%)
Nov 20, 2020 0.5289 0.5300 0.4995 0.5165 107,200 -0.00(-0.67%)
Nov 19, 2020 0.5250 0.5300 0.4300 0.5200 92,049 +0.09(+19.98%)
Nov 18, 2020 0.4800 0.4800 0.4325 0.4334 72,918 -0.03(-6.86%)
Nov 17, 2020 0.4800 0.4900 0.4450 0.4653 107,287 +0.02(+3.40%)
Nov 16, 2020 0.3600 0.4700 0.3600 0.4500 250,949 +0.09(+25.00%)
Nov 13, 2020 0.3600 0.3600 0.3600 0.3600 200 -0.02(-5.69%)
Nov 12, 2020 0.3785 0.4060 0.3500 0.3817 47,014 -0.00(-0.99%)
Nov 11, 2020 0.3490 0.4000 0.3490 0.3855 33,593 +0.05(+13.38%)
Nov 10, 2020 0.3560 0.3650 0.3300 0.3400 21,200 +0.01(+1.95%)
Nov 09, 2020 0.3250 0.3560 0.3250 0.3335 17,680 +0.01(+3.57%)
Nov 06, 2020 0.3335 0.3335 0.3110 0.3220 6,700 +0.01(+3.21%)
Nov 05, 2020 0.3750 0.3750 0.3100 0.3120 26,550 -0.01(-2.99%)
Nov 04, 2020 0.3305 0.3500 0.3130 0.3216 20,760 +0.00(+0.50%)
Nov 03, 2020 0.3150 0.3340 0.3150 0.3200 9,050 +0.01(+4.40%)
Nov 02, 2020 0.3210 0.3210 0.2960 0.3065 17,314 -0.01(-2.70%)
Oct 30, 2020 0.3232 0.3700 0.3150 0.3150 18,200 +0.00(+0.00%)
Oct 29, 2020 0.3330 0.3590 0.3150 0.3150 52,566 -0.02(-5.97%)
Oct 28, 2020 0.3000 0.3560 0.3000 0.3350 8,039 -0.02(-5.63%)
Oct 27, 2020 0.3516 0.3550 0.3516 0.3550 16,250 +0.05(+15.33%)
Oct 26, 2020 0.3078 0.3078 0.3078 0.3078 4,000 -0.03(-9.34%)
Oct 23, 2020 0.3385 0.3400 0.3385 0.3395 20,300 +0.00(+0.15%)
Oct 22, 2020 0.3400 0.3488 0.3375 0.3390 50,135 -0.01(-3.14%)
Oct 21, 2020 0.3600 0.3600 0.3400 0.3500 13,150 -0.01(-2.78%)
Oct 20, 2020 0.3650 0.3650 0.3580 0.3600 5,375 -0.01(-3.10%)
Oct 19, 2020 0.3725 0.3800 0.3700 0.3715 19,382 +0.02(+6.14%)
Oct 16, 2020 0.3630 0.3750 0.3500 0.3500 11,600 -0.02(-5.91%)
Oct 15, 2020 0.3600 0.3720 0.3500 0.3720 14,062 +0.02(+6.29%)
Oct 14, 2020 0.3650 0.3650 0.3500 0.3500 7,612 -0.01(-1.41%)
Oct 13, 2020 0.3880 0.3880 0.3550 0.3550 55,600 -0.05(-12.45%)
Oct 12, 2020 0.4079 0.4190 0.3800 0.4055 69,418 +0.04(+11.65%)
Oct 09, 2020 0.3530 0.3840 0.3530 0.3632 48,500 +0.01(+2.17%)
Oct 08, 2020 0.3410 0.3555 0.3250 0.3555 177,027 +0.01(+4.25%)
Oct 07, 2020 0.3278 0.3410 0.3278 0.3410 152,322 +0.04(+12.80%)
Oct 06, 2020 0.2790 0.3089 0.2790 0.3023 900 -0.01(-4.03%)
Oct 05, 2020 0.3500 0.3500 0.3010 0.3150 61,270 +0.00(+0.00%)
Oct 02, 2020 0.2610 0.3300 0.2610 0.3150 23,000 +0.02(+6.42%)
Oct 01, 2020 0.3300 0.3300 0.2910 0.2960 110,523 -0.02(-7.50%)
Sep 30, 2020 0.3340 0.3450 0.3200 0.3200 76,871 +0.00(+0.00%)
Sep 29, 2020 0.3410 0.3410 0.3200 0.3200 48,749 -0.01(-2.14%)
Sep 28, 2020 0.3145 0.3460 0.3145 0.3270 61,194 +0.04(+12.37%)
Sep 25, 2020 0.3200 0.3200 0.2910 0.2910 7,700 +0.00(+0.00%)
Sep 24, 2020 0.3134 0.3134 0.2910 0.2910 8,100 -0.04(-11.28%)
Sep 23, 2020 0.3365 0.3365 0.3110 0.3280 19,850 -0.01(-2.81%)
Sep 22, 2020 0.3295 0.3475 0.3200 0.3375 99,399 +0.01(+2.27%)
Sep 21, 2020 0.3200 0.3970 0.3200 0.3300 34,450 +0.00(+0.00%)
Sep 18, 2020 0.3495 0.3614 0.3274 0.3300 25,700 +0.01(+3.77%)
Sep 17, 2020 0.3740 0.3740 0.3125 0.3180 6,020 -0.02(-6.47%)
Sep 16, 2020 0.3580 0.3580 0.3200 0.3400 34,241 +0.02(+6.58%)
Sep 15, 2020 0.2960 0.3300 0.2960 0.3190 35,067 +0.00(+0.47%)
Sep 14, 2020 0.3080 0.3489 0.3040 0.3175 45,389 +0.02(+5.83%)
Sep 11, 2020 0.3135 0.3189 0.2900 0.3000 4,500 +0.00(+0.00%)
Sep 10, 2020 0.2950 0.3240 0.2950 0.3000 65,100 +0.00(+0.84%)
Sep 09, 2020 0.3000 0.3100 0.2975 0.2975 40,499 -0.00(-0.27%)
Sep 08, 2020 0.3000 0.3199 0.2700 0.2983 63,500 +0.04(+13.85%)
Sep 04, 2020 0.2700 0.2700 0.2605 0.2620 47,600 -0.01(-2.60%)
Sep 03, 2020 0.2700 0.3279 0.2690 0.2690 70,500 -0.02(-8.50%)
Sep 02, 2020 0.2900 0.3052 0.2700 0.2940 47,149 +0.03(+13.08%)
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.