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

Syrah Resources (OP: SYAAF )

0.3058 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 17, 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 (%)
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%)
May 01, 2020 0.1485 0.1590 0.1380 0.1495 23,900 -0.01(-6.56%)
Apr 30, 2020 0.1610 0.1655 0.1600 0.1600 16,448 +0.00(+0.31%)
Apr 29, 2020 0.1690 0.1690 0.1595 0.1595 12,296 +0.01(+5.70%)
Apr 28, 2020 0.1402 0.1625 0.1326 0.1509 29,201 -0.01(-5.09%)
Apr 27, 2020 0.1590 0.1590 0.1550 0.1590 12,000 +0.02(+13.57%)
Apr 24, 2020 0.1400 0.1440 0.1240 0.1400 42,100 +0.00(+0.00%)
Apr 23, 2020 0.1420 0.1590 0.1250 0.1400 18,200 +0.01(+3.70%)
Apr 22, 2020 0.1290 0.1500 0.1200 0.1350 41,703 -0.02(-15.62%)
Apr 21, 2020 0.1450 0.1600 0.1300 0.1600 117,300 +0.01(+6.67%)
Apr 20, 2020 0.1390 0.1600 0.1390 0.1500 36,211 -0.01(-6.25%)
Apr 17, 2020 0.1680 0.1860 0.1600 0.1600 75,200 +0.01(+5.26%)
Apr 16, 2020 0.1700 0.1700 0.1520 0.1520 40,376 -0.00(-1.94%)
Apr 15, 2020 0.1729 0.1730 0.1550 0.1550 15,100 -0.01(-3.13%)
Apr 14, 2020 0.1800 0.1800 0.1600 0.1600 100,900 -0.02(-11.11%)
Apr 13, 2020 0.1620 0.1800 0.1620 0.1800 50,346 +0.03(+20.00%)
Apr 09, 2020 0.1540 0.1600 0.1340 0.1500 50,400 +0.00(+0.00%)
Apr 08, 2020 0.1500 0.1500 0.1500 0.1500 3,351 +0.00(+0.67%)
Apr 07, 2020 0.1480 0.1580 0.1480 0.1490 2,388 +0.00(+0.68%)
Apr 06, 2020 0.1370 0.1600 0.1370 0.1480 33,500 +0.01(+3.86%)
Apr 03, 2020 0.1390 0.1600 0.1390 0.1425 20,000 -0.03(-18.57%)
Apr 01, 2020 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Mar 31, 2020 0.1750 0.2000 0.1750 0.1950 27,800 +0.02(+8.33%)
Mar 30, 2020 0.1655 0.1800 0.1626 0.1800 34,042 +0.04(+24.14%)
Mar 27, 2020 0.1618 0.1618 0.1450 0.1450 8,000 -0.02(-10.05%)
Mar 26, 2020 0.1900 0.1900 0.1350 0.1612 24,020 -0.03(-17.33%)
Mar 25, 2020 0.1475 0.1950 0.1350 0.1950 31,268 +0.03(+20.52%)
Mar 24, 2020 0.1450 0.1618 0.1300 0.1618 34,512 +0.03(+24.46%)
Mar 23, 2020 0.1395 0.1400 0.1130 0.1300 143,070 +0.01(+4.84%)
Mar 20, 2020 0.1260 0.1420 0.1235 0.1240 50,700 +0.02(+16.98%)
Mar 19, 2020 0.0865 0.1060 0.0865 0.1060 199,350 -0.03(-24.82%)
Mar 18, 2020 0.1270 0.1450 0.1200 0.1410 137,549 -0.06(-28.43%)
Mar 17, 2020 0.1340 0.1970 0.1340 0.1970 66,000 +0.07(+57.60%)
Mar 16, 2020 0.1920 0.2050 0.1250 0.1250 20,587 -0.10(-43.31%)
Mar 13, 2020 0.2230 0.2400 0.2100 0.2205 48,800 +0.01(+5.00%)
Mar 12, 2020 0.2100 0.2200 0.1850 0.2100 13,164 -0.05(-19.11%)
Mar 11, 2020 0.2105 0.2596 0.2105 0.2596 45,200 +0.04(+18.00%)
Mar 10, 2020 0.2336 0.2431 0.2200 0.2200 9,121 -0.01(-3.85%)
Mar 09, 2020 0.2040 0.2370 0.1710 0.2288 33,080 -0.04(-15.85%)
Mar 06, 2020 0.2720 0.2720 0.2550 0.2719 27,000 -0.00(-0.22%)
Mar 05, 2020 0.2645 0.2900 0.2550 0.2725 13,607 +0.02(+6.86%)
Mar 04, 2020 0.2840 0.2840 0.2480 0.2550 19,869 -0.03(-8.93%)
Mar 03, 2020 0.2795 0.2800 0.2795 0.2800 3,640 +0.01(+3.21%)
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.