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

Sirios Resources Corp (OP: SIREF )

0.0510 -0.0011 (-2.11%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 31, 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 (%)
Apr 25, 2018 0.2117 0.2117 0.2117 0 -0.00(-1.72%)
Apr 24, 2018 0.2170 0.2170 0.2154 0.2154 26,500 +0.01(+3.06%)
Apr 18, 2018 0.2090 0.2090 0.2090 0 +0.00(+2.00%)
Apr 17, 2018 0.2049 0.2049 0.2049 0.2049 100 +0.02(+11.60%)
Apr 04, 2018 0.1836 0.1836 0.1836 0 -0.01(-6.71%)
Mar 20, 2018 0.1968 0.1968 0.1968 0 -0.01(-3.05%)
Mar 12, 2018 0.2030 0.2030 0.2030 0 -0.01(-2.92%)
Mar 09, 2018 0.2091 0.2091 0.2091 0.2091 2,857 +0.01(+3.51%)
Mar 02, 2018 0.2020 0.2020 0.2020 0 -0.01(-6.91%)
Feb 27, 2018 0.2170 0.2170 0.2170 0 -0.01(-6.06%)
Feb 26, 2018 0.2310 0.2310 0.2310 0.2310 54,000 -0.01(-2.94%)
Feb 16, 2018 0.2380 0.2380 0.2380 0 +0.01(+3.48%)
Feb 14, 2018 0.2300 0.2300 0.2300 0 +0.00(+1.32%)
Feb 08, 2018 0.2270 0.2270 0.2270 0 +0.00(+0.00%)
Feb 06, 2018 0.2270 0.2270 0.2270 0 -0.03(-10.45%)
Jan 23, 2018 0.2535 0.2535 0.2535 0 -0.01(-3.98%)
Jan 16, 2018 0.2640 0.2640 0.2640 0 +0.02(+7.84%)
Jan 04, 2018 0.2448 0.2448 0.2448 0 -0.01(-3.62%)
Jan 03, 2018 0.2540 0.2540 0.2540 0.2540 15,000 +0.01(+4.10%)
Jan 02, 2018 0.2440 0.2440 0.2440 0.2440 300 +0.01(+4.68%)
Dec 28, 2017 0.2331 0.2331 0.2331 0 -0.02(-8.62%)
Dec 20, 2017 0.2551 0.2551 0.2551 0 +0.03(+12.88%)
Dec 18, 2017 0.2260 0.2260 0.2260 0 +0.02(+8.13%)
Dec 11, 2017 0.2090 0.2090 0.2090 0 -0.01(-2.79%)
Dec 08, 2017 0.2150 0.2150 0.2150 0.2150 12,000 +0.01(+2.67%)
Nov 30, 2017 0.2094 0.2094 0.2094 0 -0.02(-7.35%)
Nov 27, 2017 0.2260 0.2260 0.2260 50 -0.01(-5.08%)
Nov 22, 2017 0.2381 0.2381 0.2381 0 +0.00(+1.32%)
Nov 21, 2017 0.2350 0.2350 0.2350 0.2350 400 -0.01(-3.77%)
Nov 20, 2017 0.2490 0.2490 0.2442 0.2442 15,000 -0.00(-0.33%)
Nov 17, 2017 0.2450 0.2450 0.2450 0.2450 400 +0.01(+4.88%)
Nov 13, 2017 0.2336 0.2336 0.2336 0 -0.00(-0.60%)
Nov 06, 2017 0.2350 0.2350 0.2350 0 -0.01(-4.47%)
Nov 02, 2017 0.2460 0.2460 0.2460 0 -0.01(-2.61%)
Nov 01, 2017 0.2526 0.2526 0.2526 0.2526 275 -0.01(-2.47%)
Oct 31, 2017 0.2597 0.2597 0.2590 0.2590 23,000 +0.01(+5.28%)
Oct 30, 2017 0.2593 0.2593 0.2460 0.2460 10,000 -0.04(-14.29%)
Oct 19, 2017 0.2870 0.2870 0.2870 0 +0.01(+2.32%)
Oct 17, 2017 0.2805 0.2805 0.2805 0 -0.02(-7.21%)
Oct 16, 2017 0.3060 0.3060 0.3019 0.3023 23,500 -0.02(-6.35%)
Oct 10, 2017 0.3228 0.3228 0.3228 0 +0.05(+20.45%)
Oct 05, 2017 0.2680 0.2680 0.2680 0 +0.01(+2.33%)
Oct 03, 2017 0.2619 0.2619 0.2619 0 +0.04(+17.34%)
Sep 27, 2017 0.2232 0.2232 0.2232 0 -0.02(-9.27%)
Sep 26, 2017 0.2460 0.2460 0.2460 0.2460 10,200 -0.02(-5.96%)
Sep 21, 2017 0.2616 0.2616 0.2616 0 -0.00(-1.54%)
Sep 20, 2017 0.2657 0.2657 0.2657 0.2657 15,000 +0.01(+2.04%)
Sep 14, 2017 0.2604 0.2604 0.2604 0 +0.01(+5.00%)
Sep 13, 2017 0.2430 0.2480 0.2430 0.2480 30,000 +0.03(+11.71%)
Sep 11, 2017 0.2220 0.2220 0.2220 0 -0.01(-2.80%)
Sep 08, 2017 0.2451 0.2451 0.2270 0.2284 66,500 -0.04(-14.97%)
Sep 07, 2017 0.2600 0.2686 0.2600 0.2686 50,000 -0.02(-6.83%)
Sep 06, 2017 0.2882 0.2885 0.2882 0.2883 10,000 -0.02(-7.00%)
Sep 01, 2017 0.3100 0.3100 0.3100 0 +0.01(+4.38%)
Aug 30, 2017 0.2970 0.2970 0.2970 0 -0.00(-1.00%)
Aug 22, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.07%)
Aug 18, 2017 0.2998 0.2998 0.2998 0 +0.01(+3.02%)
Aug 14, 2017 0.2910 0.2910 0.2910 0 -0.01(-4.81%)
Aug 11, 2017 0.3094 0.3094 0.3057 0.3057 18,500 -0.00(-1.00%)
Aug 09, 2017 0.3088 0.3088 0.3088 0 -0.01(-2.62%)
Jul 26, 2017 0.3171 0.3171 0.3171 0 -0.01(-3.32%)
Jul 21, 2017 0.3280 0.3280 0.3280 0 -0.02(-4.60%)
Jul 19, 2017 0.3438 0.3438 0.3438 0 -0.01(-3.97%)
Jul 17, 2017 0.3580 0.3580 0.3580 0 +0.02(+5.29%)
Jul 14, 2017 0.3200 0.3440 0.3200 0.3400 21,000 +0.05(+19.05%)
Jul 12, 2017 0.2856 0.2856 0.2856 0 +0.05(+22.58%)
Jul 11, 2017 0.2330 0.2330 0.2330 0.2330 1,000 +0.01(+4.25%)
Jul 10, 2017 0.2274 0.2274 0.2235 0.2235 5,000 +0.01(+2.62%)
Jul 03, 2017 0.2178 0.2178 0.2178 0.2178 0 +0.00(+0.00%)
Jun 30, 2017 0.2178 0.2178 0.2178 0 -0.01(-4.85%)
Jun 29, 2017 0.2288 0.2289 0.2288 0.2289 20,000 -0.01(-2.60%)
Jun 16, 2017 0.2350 0.2350 0.2350 0 -0.02(-6.86%)
Jun 14, 2017 0.2523 0.2523 0.2523 0 +0.00(+1.94%)
Jun 13, 2017 0.2478 0.2478 0.2475 0.2475 14,000 -0.01(-5.17%)
Jun 07, 2017 0.2610 0.2610 0.2610 0 +0.00(+0.38%)
Jun 05, 2017 0.2600 0.2600 0.2600 0 -0.03(-9.50%)
May 30, 2017 0.2873 0.2873 0.2873 0 +0.01(+3.72%)
May 26, 2017 0.2733 0.2770 0.2733 0.2770 20,500 +0.00(+1.35%)
May 25, 2017 0.2733 0.2733 0.2733 0.2733 29,500 +0.00(+0.00%)
May 24, 2017 0.2733 0.2733 0.2733 0.2733 20,000 -0.00(-0.22%)
May 18, 2017 0.2739 0.2739 0.2739 0 +0.01(+5.63%)
May 17, 2017 0.2739 0.2744 0.2593 0.2593 35,000 -0.01(-2.56%)
May 16, 2017 0.2698 0.2698 0.2661 0.2661 5,000 +0.01(+1.95%)
May 09, 2017 0.2610 0.2610 0.2610 0 -0.02(-5.78%)
May 08, 2017 0.2770 0.2770 0.2770 0.2770 5,000 +0.01(+2.97%)
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.