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 (%)
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%)
Sep 01, 2020 0.2700 0.2800 0.2600 0.2600 19,451 -0.01(-3.70%)
Aug 31, 2020 0.2600 0.2800 0.2600 0.2700 29,571 +0.01(+3.85%)
Aug 28, 2020 0.2700 0.2800 0.2600 0.2600 62,400 -0.01(-5.18%)
Aug 27, 2020 0.2600 0.2742 0.2600 0.2742 90,915 +0.01(+3.47%)
Aug 26, 2020 0.2600 0.2850 0.2600 0.2650 8,012 -0.02(-8.62%)
Aug 25, 2020 0.2900 0.3000 0.2850 0.2900 19,148 -0.01(-3.24%)
Aug 24, 2020 0.3400 0.3400 0.2800 0.2997 10,470 -0.01(-2.54%)
Aug 21, 2020 0.2800 0.3350 0.2800 0.3075 45,400 +0.01(+2.16%)
Aug 20, 2020 0.3000 0.3010 0.2800 0.3010 67,400 -0.02(-7.10%)
Aug 19, 2020 0.3360 0.3360 0.3000 0.3240 82,472 -0.02(-4.42%)
Aug 18, 2020 0.3285 0.3390 0.3250 0.3390 5,950 +0.04(+13.00%)
Aug 17, 2020 0.3050 0.3200 0.3000 0.3000 93,180 +0.02(+7.53%)
Aug 14, 2020 0.2900 0.2900 0.2580 0.2790 22,500 -0.01(-4.45%)
Aug 13, 2020 0.2880 0.3000 0.2880 0.2920 30,438 +0.03(+10.61%)
Aug 12, 2020 0.3000 0.3000 0.2640 0.2640 141,426 -0.03(-9.43%)
Aug 11, 2020 0.2845 0.2915 0.2690 0.2915 8,227 +0.01(+2.46%)
Aug 10, 2020 0.2700 0.3000 0.2695 0.2845 13,700 -0.02(-5.17%)
Aug 07, 2020 0.3010 0.3010 0.2900 0.3000 21,400 +0.00(+0.00%)
Aug 06, 2020 0.2900 0.3000 0.2790 0.3000 17,499 +0.01(+3.45%)
Aug 05, 2020 0.2720 0.3000 0.2720 0.2900 36,550 +0.02(+7.41%)
Aug 04, 2020 0.2700 0.2700 0.2470 0.2700 35,200 +0.01(+3.85%)
Aug 03, 2020 0.2320 0.2667 0.2320 0.2600 52,875 +0.04(+16.07%)
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%)
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.