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

Sirios Resources Corp (OP: SIREF )

0.0550 -0.0008 (-1.43%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 24, 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 23, 2024 0.0531 0.0558 0.0510 0.0558 77,000 +0.00(+1.45%)
May 22, 2024 0.0546 0.0597 0.0546 0.0550 216,517 -0.00(-1.08%)
May 21, 2024 0.0600 0.0600 0.0530 0.0556 42,620 -0.00(-7.33%)
May 20, 2024 0.0690 0.0690 0.0600 0.0600 130,750 +0.01(+15.16%)
May 17, 2024 0.0550 0.0595 0.0500 0.0521 138,253 -0.00(-4.23%)
May 16, 2024 0.0544 0.0558 0.0530 0.0544 112,703 -0.00(-0.37%)
May 15, 2024 0.0521 0.0546 0.0510 0.0546 163,869 -0.00(-3.19%)
May 14, 2024 0.0564 0.0564 0.0564 0.0564 1,041 +0.00(+0.71%)
May 13, 2024 0.0560 0.0560 0.0560 0.0560 500 +0.00(+0.00%)
May 10, 2024 0.0550 0.0560 0.0550 0.0560 16,000 +0.00(+5.46%)
May 09, 2024 0.0600 0.0600 0.0531 0.0531 40,000 -0.00(-0.19%)
May 08, 2024 0.0532 0.0532 0.0532 0.0532 730 -0.00(-3.27%)
May 07, 2024 0.0523 0.0550 0.0511 0.0550 86,000 +0.00(+1.29%)
May 06, 2024 0.0557 0.0557 0.0543 0.0543 1,170 +0.00(+0.74%)
May 03, 2024 0.0561 0.0561 0.0539 0.0539 2,782 +0.00(+5.27%)
May 02, 2024 0.0522 0.0534 0.0512 0.0512 34,000 +0.00(+0.20%)
May 01, 2024 0.0511 0.0511 0.0511 0.0511 10,000 -0.00(-4.13%)
Apr 30, 2024 0.0533 0.0660 0.0511 0.0533 51,300 -0.00(-5.50%)
Apr 29, 2024 0.0490 0.0564 0.0490 0.0564 31,140 +0.00(+1.44%)
Apr 26, 2024 0.0556 0.0556 0.0534 0.0556 160,200 +0.00(+0.54%)
Apr 25, 2024 0.0515 0.0553 0.0515 0.0553 20,910 -0.00(-0.18%)
Apr 24, 2024 0.0550 0.0554 0.0550 0.0554 25,000 +0.00(+0.73%)
Apr 23, 2024 0.0550 0.0550 0.0501 0.0550 416,428 +0.00(+6.18%)
Apr 22, 2024 0.0521 0.0549 0.0500 0.0518 174,619 -0.00(-5.65%)
Apr 19, 2024 0.0600 0.0600 0.0526 0.0549 116,630 -0.00(-0.18%)
Apr 18, 2024 0.0589 0.0589 0.0532 0.0550 219,660 +0.00(+3.77%)
Apr 17, 2024 0.0600 0.0600 0.0500 0.0530 1,512,320 -0.00(-1.85%)
Apr 16, 2024 0.0500 0.0568 0.0479 0.0540 2,949,148 +0.00(+8.00%)
Apr 15, 2024 0.0500 0.0529 0.0483 0.0500 1,005,444 +0.00(+9.65%)
Apr 12, 2024 0.0400 0.0487 0.0400 0.0456 37,720 +0.00(+6.29%)
Apr 11, 2024 0.0425 0.0429 0.0401 0.0429 12,500 +0.00(+1.66%)
Apr 09, 2024 0.0422 0 +0.00(+0.00%)
Apr 08, 2024 0.0453 0.0470 0.0422 0.0422 16,395 -0.00(-2.09%)
Apr 05, 2024 0.0435 0.0460 0.0428 0.0431 30,382 -0.00(-8.30%)
Apr 04, 2024 0.0490 0.0490 0.0470 0.0470 2,300 -0.00(-1.05%)
Apr 03, 2024 0.0473 0.0560 0.0461 0.0475 195,060 +0.00(+3.04%)
Apr 02, 2024 0.0461 0.0461 0.0461 0.0461 8,800 +0.01(+14.96%)
Apr 01, 2024 0.0568 0.0568 0.0393 0.0401 38,209 -0.00(-5.65%)
Mar 28, 2024 0.0412 0.0448 0.0411 0.0425 124,180 -0.00(-1.62%)
Mar 27, 2024 0.0568 0.0568 0.0412 0.0432 15,554 -0.00(-3.36%)
Mar 26, 2024 0.0430 0.0447 0.0430 0.0447 5,300 -0.00(-3.04%)
Mar 25, 2024 0.0461 0.0461 0.0461 0.0461 750 -0.00(-5.73%)
Mar 21, 2024 0.0489 0 +0.01(+18.69%)
Mar 20, 2024 0.0429 0.0429 0.0412 0.0412 2,750 -0.00(-4.19%)
Mar 19, 2024 0.0429 0.0500 0.0429 0.0430 4,400 -0.00(-2.27%)
Mar 18, 2024 0.0464 0.0492 0.0440 0.0440 94,460 -0.01(-11.11%)
Mar 15, 2024 0.0480 0.0495 0.0480 0.0495 15,115 +0.00(+3.13%)
Mar 14, 2024 0.0518 0.0568 0.0480 0.0480 36,500 -0.00(-6.61%)
Mar 13, 2024 0.0520 0.0520 0.0514 0.0514 29,480 -0.00(-1.15%)
Mar 12, 2024 0.0518 0.0520 0.0498 0.0520 9,750 +0.00(+7.88%)
Mar 11, 2024 0.0500 0.0521 0.0482 0.0482 35,739 -0.00(-0.41%)
Mar 08, 2024 0.0500 0.0519 0.0482 0.0484 154,514 -0.00(-3.01%)
Mar 07, 2024 0.0530 0.0530 0.0499 0.0499 87,686 -0.00(-3.67%)
Mar 06, 2024 0.0479 0.0520 0.0479 0.0518 235,700 +0.00(+2.78%)
Mar 05, 2024 0.0504 0.0504 0.0504 0.0504 14,700 +0.00(+0.80%)
Mar 04, 2024 0.0516 0.0522 0.0500 0.0500 141,789 -0.00(-1.57%)
Mar 01, 2024 0.0451 0.0535 0.0451 0.0508 188,800 +0.01(+12.39%)
Feb 29, 2024 0.0418 0.0452 0.0418 0.0452 100,622 +0.00(+10.24%)
Feb 28, 2024 0.0405 0.0418 0.0401 0.0410 151,650 +0.00(+12.02%)
Feb 27, 2024 0.0366 0.0366 0.0366 0.0366 40,000 +0.00(+1.67%)
Feb 26, 2024 0.0300 0.0360 0.0295 0.0360 45,000 +0.01(+21.62%)
Feb 22, 2024 0.0296 0 +0.00(+4.23%)
Feb 20, 2024 0.0284 0 +0.00(+1.43%)
Feb 16, 2024 0.0280 0.0360 0.0280 0.0280 3,850 +0.00(+8.11%)
Feb 08, 2024 0.0259 0 +0.01(+29.50%)
Feb 06, 2024 0.0200 79 -0.01(-36.10%)
Jan 31, 2024 0.0313 0 +0.00(+10.60%)
Jan 29, 2024 0.0283 0 -0.01(-16.02%)
Jan 26, 2024 0.0337 0.0337 0.0337 0.0337 1,250 +0.00(+16.21%)
Jan 24, 2024 0.0290 0 -0.00(-10.22%)
Jan 18, 2024 0.0323 0 -0.00(-3.58%)
Jan 17, 2024 0.0335 0.0335 0.0335 0.0335 45,109 -0.00(-11.14%)
Jan 16, 2024 0.0377 0.0377 0.0377 0.0377 100 -0.00(-2.08%)
Jan 08, 2024 0.0385 0 +0.00(+6.94%)
Dec 21, 2023 0.0360 0 -0.00(-0.28%)
Dec 18, 2023 0.0361 0 -0.00(-5.99%)
Dec 14, 2023 0.0384 0 +0.00(+3.78%)
Dec 12, 2023 0.0370 0 +0.00(+0.27%)
Dec 11, 2023 0.0369 0.0369 0.0369 0.0369 49,000 -0.00(-5.63%)
Dec 06, 2023 0.0391 0 -0.01(-19.38%)
Dec 04, 2023 0.0485 0 +0.01(+21.86%)
Dec 01, 2023 0.0379 0.0398 0.0379 0.0398 42,700 +0.00(+0.00%)
Nov 29, 2023 0.0398 0 +0.00(+12.43%)
Nov 28, 2023 0.0370 0.0372 0.0354 0.0354 12,952 -0.00(-4.07%)
Nov 24, 2023 0.0369 0 +0.00(+0.00%)
Nov 21, 2023 0.0369 0 +0.00(+4.83%)
Nov 15, 2023 0.0352 0 +0.00(+0.00%)
Nov 14, 2023 0.0352 0.0398 0.0352 0.0352 5,050 +0.00(+5.07%)
Nov 09, 2023 0.0335 0 +0.00(+0.00%)
Nov 08, 2023 0.0352 0.0370 0.0335 0.0335 36,891 -0.00(-7.71%)
Nov 07, 2023 0.0363 0.0363 0.0363 0.0363 4,000 +0.00(+12.73%)
Oct 31, 2023 0.0322 0 +0.00(+0.00%)
Oct 30, 2023 0.0334 0.0334 0.0322 0.0322 60,000 +0.00(+0.00%)
Oct 27, 2023 0.0323 0.0323 0.0322 0.0322 60,000 -0.00(-10.56%)
Oct 24, 2023 0.0360 0 +0.00(+0.00%)
Oct 23, 2023 0.0365 0.0365 0.0360 0.0360 58,000 +0.00(+2.56%)
Oct 19, 2023 0.0351 0 +0.00(+0.86%)
Sep 29, 2023 0.0348 0 +0.01(+17.57%)
Sep 25, 2023 0.0296 0 -0.01(-15.43%)
Sep 21, 2023 0.0350 0 -0.04(-50.00%)
Sep 20, 2023 0.0386 0.0700 0.0348 0.0700 13,314 +0.04(+100.00%)
Sep 07, 2023 0.0350 0 +0.00(+6.38%)
Sep 06, 2023 0.0329 0.0329 0.0329 0.0329 10,000 +0.00(+17.08%)
Aug 31, 2023 0.0281 0 -0.01(-20.85%)
Aug 24, 2023 0.0355 0 +0.01(+18.33%)
Aug 23, 2023 0.0330 0.0332 0.0281 0.0300 53,305 +0.00(+0.00%)
Aug 22, 2023 0.0280 0.0350 0.0280 0.0300 54,850 -0.01(-33.33%)
Aug 15, 2023 0.0450 0 +0.00(+6.89%)
Aug 14, 2023 0.0371 0.0421 0.0371 0.0421 65,600 +0.00(+13.17%)
Aug 09, 2023 0.0372 0 -0.00(-4.62%)
Jul 31, 2023 0.0390 0 -0.00(-8.88%)
Jul 28, 2023 0.0530 0.0530 0.0428 0.0428 456 +0.01(+42.67%)
Jul 27, 2023 0.0341 0.0341 0.0300 0.0300 1,400 -0.01(-28.23%)
Jul 26, 2023 0.0418 0.0418 0.0418 0.0418 2,000 +0.00(+4.50%)
Jul 25, 2023 0.0400 0.0400 0.0400 0.0400 25,000 +0.01(+42.86%)
Jul 19, 2023 0.0280 0 -0.02(-39.78%)
Jul 11, 2023 0.0465 0 -0.01(-22.50%)
Jul 03, 2023 0.0600 0 +0.02(+71.43%)
Jun 27, 2023 0.0350 0 -0.00(-8.14%)
Jun 26, 2023 0.0381 0.0381 0.0381 0.0381 3,000 -0.02(-37.85%)
Jun 09, 2023 0.0613 0 +0.01(+26.65%)
Jun 08, 2023 0.0484 0.0484 0.0484 0.0484 10,000 +0.00(+0.00%)
Jun 06, 2023 0.0484 0 -0.02(-30.86%)
Jun 05, 2023 0.0518 0.0726 0.0444 0.0700 26,052 +0.02(+40.00%)
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.