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

Sarissa Resources Inc (OP: SRSR )

0.0001 UNCHANGED
Last Price Updated: 1:01 PM EDT, Apr 6, 2023 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 (%)
Nov 30, 2009 0.0580 0.0600 0.0540 0.0570 1,070,661 -0.00(-1.72%)
Nov 27, 2009 0.0620 0.0620 0.0540 0.0580 304,937 +0.00(+0.00%)
Nov 25, 2009 0.0700 0.0700 0.0550 0.0580 1,327,515 -0.00(-1.69%)
Nov 24, 2009 0.0540 0.0590 0.0530 0.0590 845,190 +0.00(+7.27%)
Nov 23, 2009 0.0570 0.0570 0.0525 0.0550 1,043,300 -0.00(-3.51%)
Nov 20, 2009 0.0590 0.0600 0.0530 0.0570 1,814,185 -0.00(-3.39%)
Nov 19, 2009 0.0530 0.0610 0.0530 0.0590 963,298 -0.00(-3.28%)
Nov 18, 2009 0.0700 0.0700 0.0580 0.0610 1,667,631 -0.01(-10.29%)
Nov 17, 2009 0.0730 0.0740 0.0640 0.0680 1,711,709 -0.01(-8.11%)
Nov 16, 2009 0.0600 0.0750 0.0600 0.0740 3,742,115 +0.01(+23.33%)
Nov 13, 2009 0.0430 0.0667 0.0430 0.0600 5,779,506 +0.02(+39.53%)
Nov 12, 2009 0.0433 0.0440 0.0420 0.0430 1,214,068 -0.00(-0.69%)
Nov 11, 2009 0.0440 0.0450 0.0420 0.0433 652,474 +0.00(+3.10%)
Nov 10, 2009 0.0441 0.0451 0.0410 0.0420 1,350,930 +0.00(+0.00%)
Nov 09, 2009 0.0430 0.0450 0.0410 0.0420 1,393,502 -0.00(-2.33%)
Nov 06, 2009 0.0450 0.0469 0.0400 0.0430 2,932,582 -0.00(-4.44%)
Nov 05, 2009 0.0480 0.0480 0.0410 0.0450 2,302,405 -0.00(-6.25%)
Nov 04, 2009 0.0485 0.0485 0.0425 0.0480 2,640,300 -0.00(-1.03%)
Nov 03, 2009 0.0520 0.0520 0.0460 0.0485 1,014,460 -0.00(-3.00%)
Nov 02, 2009 0.0525 0.0530 0.0452 0.0500 2,433,477 -0.00(-4.76%)
Oct 30, 2009 0.0570 0.0575 0.0510 0.0525 3,156,682 -0.01(-9.48%)
Oct 29, 2009 0.0598 0.0598 0.0560 0.0580 610,951 -0.00(-1.69%)
Oct 28, 2009 0.0600 0.0601 0.0550 0.0590 1,516,659 -0.00(-1.83%)
Oct 27, 2009 0.0600 0.0630 0.0580 0.0601 1,609,386 +0.00(+0.17%)
Oct 26, 2009 0.0610 0.0630 0.0570 0.0600 680,283 -0.00(-4.76%)
Oct 23, 2009 0.0620 0.0630 0.0600 0.0630 1,068,315 +0.00(+1.61%)
Oct 22, 2009 0.0610 0.0630 0.0590 0.0620 870,846 -0.00(-0.80%)
Oct 21, 2009 0.0630 0.0650 0.0610 0.0625 963,399 -0.00(-0.79%)
Oct 20, 2009 0.0600 0.0630 0.0590 0.0630 2,332,888 +0.00(+5.00%)
Oct 19, 2009 0.0610 0.0620 0.0580 0.0600 3,385,689 -0.00(-3.23%)
Oct 16, 2009 0.0650 0.0650 0.0590 0.0620 816,792 -0.00(-4.62%)
Oct 15, 2009 0.0611 0.0660 0.0480 0.0650 6,658,777 +0.00(+4.84%)
Oct 14, 2009 0.0630 0.0650 0.0612 0.0620 1,830,579 -0.00(-1.59%)
Oct 13, 2009 0.0615 0.0670 0.0615 0.0630 788,835 -0.00(-3.08%)
Oct 12, 2009 0.0650 0.0700 0.0620 0.0650 1,725,390 +0.00(+6.38%)
Oct 09, 2009 0.0625 0.0640 0.0603 0.0611 2,933,240 -0.00(-2.24%)
Oct 08, 2009 0.0670 0.0670 0.0615 0.0625 2,068,610 -0.00(-4.58%)
Oct 07, 2009 0.0690 0.0700 0.0640 0.0655 2,396,114 +0.00(+2.34%)
Oct 06, 2009 0.0660 0.0699 0.0640 0.0640 1,233,789 -0.00(-3.03%)
Oct 05, 2009 0.0670 0.0730 0.0640 0.0660 731,960 -0.00(-4.35%)
Oct 02, 2009 0.0690 0.0695 0.0665 0.0690 573,235 -0.00(-0.72%)
Oct 01, 2009 0.0700 0.0700 0.0680 0.0695 626,222 +0.00(+1.91%)
Sep 30, 2009 0.0711 0.0745 0.0680 0.0682 1,887,042 -0.01(-7.84%)
Sep 29, 2009 0.0790 0.0790 0.0705 0.0740 1,573,649 -0.00(-6.21%)
Sep 28, 2009 0.0789 0.0800 0.0750 0.0789 851,349 +0.00(+0.00%)
Sep 25, 2009 0.0710 0.0800 0.0710 0.0789 2,445,947 +0.01(+12.71%)
Sep 24, 2009 0.0730 0.0730 0.0660 0.0700 1,590,138 -0.00(-4.11%)
Sep 23, 2009 0.0755 0.0755 0.0721 0.0730 917,902 -0.00(-1.35%)
Sep 22, 2009 0.0752 0.0780 0.0730 0.0740 924,763 -0.00(-3.90%)
Sep 21, 2009 0.0770 0.0785 0.0750 0.0770 838,166 +0.00(+0.00%)
Sep 18, 2009 0.0790 0.0790 0.0740 0.0770 1,896,310 -0.00(-1.91%)
Sep 17, 2009 0.0780 0.0800 0.0780 0.0785 1,064,236 +0.00(+0.64%)
Sep 16, 2009 0.0781 0.0810 0.0780 0.0780 933,223 -0.00(-2.38%)
Sep 15, 2009 0.0780 0.0800 0.0780 0.0799 859,079 -0.00(-1.36%)
Sep 14, 2009 0.0800 0.0810 0.0765 0.0810 1,254,647 +0.00(+1.25%)
Sep 11, 2009 0.0751 0.0830 0.0751 0.0800 2,162,340 +0.00(+2.56%)
Sep 10, 2009 0.0740 0.0800 0.0740 0.0780 1,314,248 +0.00(+0.13%)
Sep 09, 2009 0.0781 0.0800 0.0750 0.0779 935,927 -0.00(-0.26%)
Sep 08, 2009 0.0830 0.0830 0.0760 0.0781 3,233,468 -0.00(-5.90%)
Sep 04, 2009 0.0860 0.0870 0.0800 0.0830 2,047,649 +0.00(+0.00%)
Sep 03, 2009 0.0780 0.0850 0.0780 0.0830 1,714,104 +0.01(+6.41%)
Sep 02, 2009 0.0760 0.0800 0.0750 0.0780 1,145,142 +0.00(+5.41%)
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.