Financial News
Sharp Corp (OP: SHCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2016 | 1.620 | 1.620 | 1.620 | 1.620 | 1,200 | -0.10(-5.81%) |
| Nov 29, 2016 | 1.720 | 1.720 | 1.720 | 1.720 | 1,500 | +0.00(+0.00%) |
| Nov 28, 2016 | 1.560 | 1.720 | 1.560 | 1.720 | 3,300 | +0.13(+8.18%) |
| Nov 25, 2016 | 1.623 | 1.623 | 1.590 | 1.590 | 4,000 | -0.05(-3.05%) |
| Nov 14, 2016 | 1.640 | 1.640 | 1.640 | 0 | +0.07(+4.46%) | |
| Nov 11, 2016 | 1.570 | 1.570 | 1.570 | 1.570 | 3,000 | +0.00(+0.00%) |
| Nov 10, 2016 | 1.570 | 1.570 | 1.570 | 1.570 | 5,000 | -0.11(-6.55%) |
| Nov 02, 2016 | 1.680 | 1.680 | 1.680 | 0 | -0.04(-2.33%) | |
| Nov 01, 2016 | 1.720 | 1.720 | 1.720 | 1.720 | 7,000 | -0.03(-1.71%) |
| Oct 31, 2016 | 1.750 | 1.750 | 1.750 | 1.750 | 850 | +0.15(+9.37%) |
| Oct 27, 2016 | 1.600 | 1.600 | 1.600 | 0 | -0.07(-4.19%) | |
| Oct 26, 2016 | 1.670 | 1.670 | 1.670 | 1.670 | 1,400 | -0.02(-1.18%) |
| Oct 25, 2016 | 1.690 | 1.690 | 1.644 | 1.690 | 1,680 | +0.05(+3.05%) |
| Oct 21, 2016 | 1.640 | 1.640 | 1.640 | 0 | +0.04(+2.50%) | |
| Oct 20, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 | +0.17(+11.89%) |
| Oct 19, 2016 | 1.600 | 1.600 | 1.430 | 1.430 | 2,540 | +0.06(+4.38%) |
| Oct 07, 2016 | 1.370 | 1.370 | 1.370 | 0 | +0.13(+10.48%) | |
| Oct 03, 2016 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 1.240 | 1.240 | 1.240 | 0 | -0.04(-3.13%) | |
| Sep 23, 2016 | 1.280 | 1.280 | 1.280 | 1.280 | 275 | -0.08(-5.88%) |
| Sep 22, 2016 | 1.360 | 1.360 | 1.360 | 1.360 | 100 | -0.01(-0.73%) |
| Sep 09, 2016 | 1.370 | 1.370 | 1.370 | 0 | +0.01(+0.74%) |
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.
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.
