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

Syrah Resources (OP: SYAAF )

0.2820 +0.0020 (+0.71%)
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 (%)
Jul 31, 2020 0.2510 0.2549 0.2240 0.2240 93,900 -0.03(-13.35%)
Jul 30, 2020 0.2620 0.2620 0.2510 0.2585 20,321 -0.01(-2.78%)
Jul 29, 2020 0.2680 0.2680 0.2585 0.2659 30,500 +0.01(+2.27%)
Jul 28, 2020 0.2800 0.2800 0.2600 0.2600 97,153 -0.00(-1.33%)
Jul 27, 2020 0.2600 0.2750 0.2550 0.2635 29,750 +0.01(+4.98%)
Jul 24, 2020 0.2790 0.2790 0.2510 0.2510 144,900 -0.01(-3.46%)
Jul 23, 2020 0.2600 0.2611 0.2510 0.2600 54,338 +0.00(+0.00%)
Jul 22, 2020 0.2770 0.2800 0.2510 0.2600 48,615 -0.02(-7.14%)
Jul 21, 2020 0.2890 0.2890 0.2576 0.2800 82,990 +0.02(+7.69%)
Jul 20, 2020 0.2460 0.2665 0.2400 0.2600 58,577 +0.02(+8.33%)
Jul 17, 2020 0.2400 0.2400 0.2258 0.2400 115,900 +0.00(+0.42%)
Jul 16, 2020 0.2450 0.2450 0.2115 0.2390 161,530 -0.00(-0.04%)
Jul 15, 2020 0.2510 0.2510 0.2300 0.2391 91,828 +0.03(+13.86%)
Jul 14, 2020 0.2200 0.2200 0.1982 0.2100 82,110 -0.02(-7.89%)
Jul 13, 2020 0.2530 0.2530 0.2264 0.2280 52,550 +0.00(+0.66%)
Jul 09, 2020 0.2265 0.2265 0.2265 0 -0.03(-11.87%)
Jul 08, 2020 0.2335 0.2570 0.2335 0.2570 148,400 +0.01(+2.80%)
Jul 07, 2020 0.1880 0.2700 0.1880 0.2500 128,580 +0.01(+4.17%)
Jul 06, 2020 0.2200 0.2420 0.2200 0.2400 39,000 +0.05(+26.52%)
Jul 02, 2020 0.1940 0.2300 0.1890 0.1897 27,600 -0.00(-2.22%)
Jul 01, 2020 0.2170 0.2170 0.1940 0.1940 92,450 -0.02(-8.49%)
Jun 30, 2020 0.2010 0.2120 0.2000 0.2120 2,560 +0.02(+12.77%)
Jun 29, 2020 0.2080 0.2080 0.1680 0.1880 127,692 -0.02(-8.29%)
Jun 26, 2020 0.2200 0.2200 0.2050 0.2050 88,100 -0.01(-2.38%)
Jun 25, 2020 0.2300 0.2425 0.2065 0.2100 41,423 -0.02(-8.70%)
Jun 24, 2020 0.2238 0.2306 0.2116 0.2300 61,600 +0.00(+0.00%)
Jun 23, 2020 0.2400 0.2525 0.2300 0.2300 22,300 -0.00(-1.08%)
Jun 22, 2020 0.2200 0.2325 0.2126 0.2325 48,040 +0.02(+9.67%)
Jun 18, 2020 0.2120 0.2120 0.2120 0 +0.00(+0.95%)
Jun 17, 2020 0.2170 0.2186 0.2034 0.2100 28,366 -0.01(-4.55%)
Jun 16, 2020 0.2370 0.2370 0.2200 0.2200 78,609 +0.01(+4.27%)
Jun 15, 2020 0.2120 0.2220 0.2000 0.2110 34,425 -0.03(-12.08%)
Jun 12, 2020 0.2750 0.2750 0.2250 0.2400 7,600 +0.00(+0.00%)
Jun 11, 2020 0.2675 0.2850 0.2000 0.2400 51,080 -0.05(-17.24%)
Jun 10, 2020 0.3000 0.3000 0.2675 0.2900 55,365 +0.01(+1.75%)
Jun 09, 2020 0.3000 0.3000 0.2500 0.2850 20,655 -0.02(-5.00%)
Jun 08, 2020 0.2750 0.3000 0.2750 0.3000 52,800 +0.05(+20.00%)
Jun 05, 2020 0.2550 0.3100 0.2494 0.2500 156,200 +0.00(+0.81%)
Jun 04, 2020 0.2480 0.2480 0.2215 0.2480 64,881 +0.03(+12.22%)
Jun 03, 2020 0.2170 0.2210 0.2080 0.2210 20,571 +0.01(+5.44%)
Jun 02, 2020 0.1755 0.2096 0.1755 0.2096 9,720 +0.01(+6.40%)
Jun 01, 2020 0.2000 0.2100 0.1900 0.1970 74,250 -0.00(-1.50%)
May 29, 2020 0.2060 0.2060 0.1925 0.2000 52,600 -0.02(-7.79%)
May 28, 2020 0.2350 0.2350 0.2000 0.2169 18,120 -0.00(-1.41%)
May 27, 2020 0.2230 0.2230 0.2100 0.2200 18,136 +0.03(+15.00%)
May 26, 2020 0.1980 0.2060 0.1820 0.1913 37,949 -0.00(-2.40%)
May 22, 2020 0.1800 0.1960 0.1785 0.1960 74,500 -0.00(-2.00%)
May 21, 2020 0.2040 0.2040 0.1900 0.2000 55,000 -0.01(-6.54%)
May 20, 2020 0.2000 0.2140 0.1900 0.2140 19,620 +0.02(+12.63%)
May 19, 2020 0.1900 0.2080 0.1800 0.1900 49,260 +0.01(+4.97%)
May 18, 2020 0.1710 0.1818 0.1710 0.1810 5,460 -0.01(-2.69%)
May 15, 2020 0.1650 0.1860 0.1650 0.1860 104,600 +0.01(+6.59%)
May 14, 2020 0.1745 0.1745 0.1745 0.1745 1,200 -0.01(-3.06%)
May 13, 2020 0.1840 0.1840 0.1800 0.1800 2,575 -0.01(-5.26%)
May 12, 2020 0.1740 0.1980 0.1740 0.1900 47,171 -0.01(-6.08%)
May 11, 2020 0.2000 0.2100 0.1900 0.2023 94,210 +0.03(+14.88%)
May 08, 2020 0.1526 0.1822 0.1526 0.1761 24,200 +0.02(+15.48%)
May 07, 2020 0.1700 0.1800 0.1525 0.1525 35,400 -0.00(-2.24%)
May 06, 2020 0.1451 0.1590 0.1451 0.1560 4,300 +0.00(+0.65%)
May 05, 2020 0.1600 0.1600 0.1500 0.1550 48,065 -0.00(-0.64%)
May 04, 2020 0.1350 0.1710 0.1350 0.1560 5,500 +0.01(+4.35%)
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.