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, 2023 0.4350 0.4400 0.3850 0.4400 14,850 +0.01(+2.25%)
Nov 29, 2023 0.4350 0.4350 0.4000 0.4303 88,766 -0.00(-0.51%)
Nov 28, 2023 0.4000 0.4624 0.3900 0.4325 105,944 +0.03(+6.82%)
Nov 27, 2023 0.4400 0.4400 0.3900 0.4049 167,932 -0.03(-6.96%)
Nov 24, 2023 0.4500 0.4500 0.4200 0.4352 26,509 -0.03(-7.03%)
Nov 22, 2023 0.4705 0.4705 0.4300 0.4681 76,790 +0.04(+8.86%)
Nov 21, 2023 0.4940 0.4940 0.4300 0.4300 45,072 -0.04(-9.47%)
Nov 20, 2023 0.4792 0.4792 0.4268 0.4750 112,082 -0.02(-3.55%)
Nov 17, 2023 0.4950 0.5100 0.4700 0.4925 38,033 +0.02(+4.50%)
Nov 16, 2023 0.4950 0.5100 0.4713 0.4713 65,878 -0.03(-5.74%)
Nov 15, 2023 0.4858 0.5343 0.4718 0.5000 61,455 +0.02(+3.95%)
Nov 14, 2023 0.5000 0.5147 0.4700 0.4810 115,846 -0.00(-0.41%)
Nov 13, 2023 0.4800 0.4830 0.4670 0.4830 93,592 +0.02(+5.23%)
Nov 10, 2023 0.4906 0.5200 0.4590 0.4590 34,927 -0.01(-2.34%)
Nov 09, 2023 0.5300 0.5300 0.4700 0.4700 115,423 -0.06(-10.48%)
Nov 08, 2023 0.5290 0.5599 0.5000 0.5250 96,989 +0.03(+5.42%)
Nov 07, 2023 0.5283 0.5283 0.4910 0.4980 37,840 -0.00(-0.80%)
Nov 06, 2023 0.5200 0.5393 0.5020 0.5020 231,415 -0.01(-2.52%)
Nov 03, 2023 0.4700 0.5384 0.4588 0.5150 32,518 +0.05(+9.57%)
Nov 02, 2023 0.4370 0.4700 0.4110 0.4700 103,851 +0.01(+2.20%)
Nov 01, 2023 0.4020 0.4700 0.4020 0.4599 88,401 +0.02(+4.52%)
Oct 31, 2023 0.4500 0.4500 0.4000 0.4400 120,817 -0.02(-4.80%)
Oct 30, 2023 0.4873 0.4900 0.4600 0.4622 224,472 +0.01(+2.71%)
Oct 27, 2023 0.4124 0.4700 0.4124 0.4500 140,181 +0.07(+18.39%)
Oct 26, 2023 0.4292 0.4609 0.3799 0.3801 484,152 -0.11(-22.43%)
Oct 25, 2023 0.5069 0.5069 0.4550 0.4900 135,270 +0.02(+3.70%)
Oct 24, 2023 0.4800 0.4850 0.4600 0.4725 338,509 -0.03(-5.50%)
Oct 23, 2023 0.4712 0.5000 0.4618 0.5000 752,292 +0.14(+38.89%)
Oct 20, 2023 0.3000 0.3638 0.3000 0.3600 691,520 +0.08(+28.11%)
Oct 19, 2023 0.3000 0.3050 0.2710 0.2810 69,950 -0.01(-3.10%)
Oct 18, 2023 0.3100 0.3100 0.2811 0.2900 58,001 -0.03(-9.38%)
Oct 17, 2023 0.3200 0.3200 0.3000 0.3200 36,665 +0.00(+0.00%)
Oct 16, 2023 0.3018 0.3200 0.2900 0.3200 60,830 +0.00(+0.28%)
Oct 13, 2023 0.3142 0.3281 0.2901 0.3191 29,975 -0.00(-0.28%)
Oct 12, 2023 0.3300 0.3300 0.3018 0.3200 55,500 -0.00(-1.14%)
Oct 11, 2023 0.3075 0.3350 0.3075 0.3237 25,802 +0.00(+1.35%)
Oct 10, 2023 0.3462 0.3462 0.2731 0.3194 45,639 +0.01(+3.03%)
Oct 09, 2023 0.2900 0.3100 0.2700 0.3100 87,103 +0.02(+6.90%)
Oct 06, 2023 0.3000 0.3000 0.2700 0.2900 117,066 -0.04(-12.12%)
Oct 05, 2023 0.3510 0.3510 0.3100 0.3300 33,535 +0.00(+0.00%)
Oct 04, 2023 0.3121 0.3300 0.3100 0.3300 27,692 +0.02(+5.74%)
Oct 03, 2023 0.3400 0.3400 0.3121 0.3121 107,107 -0.04(-11.08%)
Oct 02, 2023 0.3400 0.3700 0.3300 0.3510 250,213 +0.01(+3.24%)
Sep 29, 2023 0.3100 0.3400 0.3100 0.3400 450,852 +0.05(+15.84%)
Sep 28, 2023 0.2900 0.3000 0.2702 0.2935 26,500 +0.00(+1.21%)
Sep 27, 2023 0.3000 0.3000 0.2700 0.2900 183,440 -0.00(-1.26%)
Sep 26, 2023 0.3000 0.3000 0.2850 0.2937 252,634 -0.03(-8.22%)
Sep 25, 2023 0.2800 0.3200 0.3100 0.3200 137,115 +0.00(+0.95%)
Sep 22, 2023 0.3190 0.3190 0.3014 0.3170 157,750 +0.03(+12.09%)
Sep 21, 2023 0.2965 0.3100 0.2828 0.2828 148,587 -0.04(-11.60%)
Sep 20, 2023 0.3393 0.3393 0.3123 0.3199 87,841 -0.02(-5.80%)
Sep 19, 2023 0.3370 0.3500 0.3300 0.3396 186,588 -0.04(-10.32%)
Sep 18, 2023 0.3997 0.3997 0.3600 0.3787 13,733 +0.00(+0.32%)
Sep 15, 2023 0.3655 0.4011 0.3655 0.3775 235,079 +0.01(+3.28%)
Sep 14, 2023 0.3800 0.3800 0.3500 0.3655 33,214 -0.01(-2.38%)
Sep 13, 2023 0.3500 0.3872 0.3500 0.3744 230,447 +0.01(+2.58%)
Sep 12, 2023 0.3900 0.3900 0.3500 0.3650 217,435 -0.02(-5.37%)
Sep 11, 2023 0.3700 0.3900 0.3700 0.3857 44,650 +0.01(+2.99%)
Sep 08, 2023 0.3900 0.3900 0.3500 0.3745 41,988 -0.00(-0.13%)
Sep 07, 2023 0.3900 0.3900 0.3600 0.3750 21,470 -0.01(-2.62%)
Sep 06, 2023 0.4059 0.4100 0.3851 0.3851 66,302 -0.01(-1.28%)
Sep 05, 2023 0.3900 0.3901 0.3700 0.3901 69,387 +0.02(+5.43%)
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.