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 (%)
Aug 31, 2016 0.0070 0.0090 0.0070 0.0084 529,200 +0.00(+20.00%)
Aug 30, 2016 0.0090 0.0090 0.0070 0.0070 510,984 -0.00(-12.50%)
Aug 29, 2016 0.0072 0.0090 0.0072 0.0080 442,460 -0.00(-10.11%)
Aug 26, 2016 0.0075 0.0089 0.0075 0.0089 238,011 +0.00(+18.67%)
Aug 25, 2016 0.0075 0.0075 0.0075 0.0075 28,156 +0.00(+0.00%)
Aug 24, 2016 0.0090 0.0090 0.0068 0.0075 212,392 -0.00(-9.64%)
Aug 23, 2016 0.0083 0.0083 0.0083 0.0083 134,000 +0.00(+18.57%)
Aug 22, 2016 0.0077 0.0085 0.0070 0.0070 154,000 +0.00(+0.00%)
Aug 19, 2016 0.0085 0.0085 0.0070 0.0070 87,323 -0.00(-12.50%)
Aug 18, 2016 0.0080 0.0080 0.0066 0.0080 349,600 +0.00(+14.29%)
Aug 17, 2016 0.0090 0.0090 0.0070 0.0070 691,870 -0.00(-12.50%)
Aug 16, 2016 0.0062 0.0086 0.0056 0.0080 4,792,023 +0.00(+14.29%)
Aug 15, 2016 0.0046 0.0070 0.0046 0.0070 1,654,746 +0.00(+52.17%)
Aug 12, 2016 0.0049 0.0049 0.0046 0.0046 172,450 +0.00(+2.22%)
Aug 11, 2016 0.0047 0.0047 0.0045 0.0045 1,192,600 -0.00(-8.16%)
Aug 10, 2016 0.0044 0.0049 0.0044 0.0049 301,400 +0.00(+11.36%)
Aug 09, 2016 0.0044 0.0044 0.0043 0.0044 455,804 -0.00(-2.22%)
Aug 08, 2016 0.0044 0.0049 0.0034 0.0045 1,081,189 +0.00(+2.27%)
Aug 05, 2016 0.0040 0.0044 0.0039 0.0044 257,500 +0.00(+29.41%)
Aug 04, 2016 0.0039 0.0039 0.0034 0.0034 220,000 -0.00(-15.00%)
Aug 02, 2016 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Aug 01, 2016 0.0044 0.0044 0.0038 0.0040 282,780 -0.00(-9.09%)
Jul 29, 2016 0.0036 0.0044 0.0036 0.0044 1,638,000 +0.00(+18.92%)
Jul 28, 2016 0.0034 0.0037 0.0034 0.0037 760,000 +0.00(+5.71%)
Jul 27, 2016 0.0035 0.0036 0.0035 0.0035 177,077 +0.00(+0.00%)
Jul 26, 2016 0.0036 0.0036 0.0034 0.0035 121,777 +0.00(+2.94%)
Jul 25, 2016 0.0034 0.0034 0.0034 0.0034 69,000 -0.00(-1.45%)
Jul 22, 2016 0.0035 0.0035 0.0034 0.0034 36,500 +0.00(+15.00%)
Jul 21, 2016 0.0033 0.0034 0.0030 0.0030 128,750 -0.00(-23.08%)
Jul 19, 2016 0.0039 0.0039 0.0039 0 +0.00(+30.00%)
Jul 18, 2016 0.0035 0.0035 0.0030 0.0030 285,100 -0.00(-25.00%)
Jul 15, 2016 0.0038 0.0044 0.0037 0.0040 540,000 +0.00(+5.26%)
Jul 14, 2016 0.0036 0.0038 0.0030 0.0038 1,210,493 +0.00(+5.56%)
Jul 12, 2016 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
Jul 11, 2016 0.0043 0.0043 0.0036 0.0036 900 -0.00(-20.00%)
Jul 08, 2016 0.0035 0.0070 0.0035 0.0045 2,662,072 +0.00(+28.57%)
Jul 07, 2016 0.0035 0.0035 0.0035 0.0035 180,000 +0.00(+6.06%)
Jul 05, 2016 0.0033 0.0033 0.0033 0.0033 35,000 -0.00(-21.43%)
Jun 30, 2016 0.0042 0.0042 0.0042 0 +0.00(+16.67%)
Jun 28, 2016 0.0036 0.0036 0.0036 0 -0.00(-18.18%)
Jun 27, 2016 0.0044 0.0044 0.0044 0.0044 130,000 -0.00(-2.22%)
Jun 22, 2016 0.0045 0.0045 0.0045 0 +0.00(+12.50%)
Jun 21, 2016 0.0034 0.0040 0.0034 0.0040 52,500 +0.00(+0.00%)
Jun 20, 2016 0.0040 0.0040 0.0040 0.0040 30,000 +0.00(+0.00%)
Jun 16, 2016 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jun 15, 2016 0.0040 0.0043 0.0040 0.0040 910,000 +0.00(+0.00%)
Jun 14, 2016 0.0040 0.0040 0.0040 0.0040 20,000 +0.00(+0.00%)
Jun 13, 2016 0.0035 0.0040 0.0035 0.0040 26,000 +0.00(+0.00%)
Jun 10, 2016 0.0044 0.0044 0.0035 0.0040 486,000 -0.00(-9.09%)
Jun 09, 2016 0.0044 0.0044 0.0044 0.0044 10,000 +0.00(+0.00%)
Jun 08, 2016 0.0037 0.0044 0.0035 0.0044 1,073,727 +0.00(+46.67%)
Jun 07, 2016 0.0038 0.0038 0.0030 0.0030 16,102 -0.00(-21.05%)
Jun 06, 2016 0.0038 0.0038 0.0038 0.0038 5,000 -0.00(-13.64%)
Jun 02, 2016 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
Jun 01, 2016 0.0045 0.0045 0.0044 0.0044 142,269 -0.00(-2.22%)
May 31, 2016 0.0045 0.0045 0.0045 0.0045 105,050 +0.00(+0.00%)
May 26, 2016 0.0045 0.0045 0.0045 0 +0.00(+12.50%)
May 25, 2016 0.0040 0.0040 0.0040 0.0040 80,000 +0.00(+8.11%)
May 24, 2016 0.0037 0.0037 0.0037 0.0037 4,000 -0.00(-17.78%)
May 23, 2016 0.0043 0.0045 0.0036 0.0045 203,082 +0.00(+0.00%)
May 20, 2016 0.0045 0.0045 0.0045 0.0045 110,000 +0.00(+0.00%)
May 19, 2016 0.0047 0.0047 0.0044 0.0045 781,690 -0.00(-4.26%)
May 18, 2016 0.0037 0.0047 0.0037 0.0047 1,309,937 +0.00(+34.29%)
May 17, 2016 0.0035 0.0035 0.0035 0.0035 69,800 +0.00(+0.00%)
May 16, 2016 0.0038 0.0038 0.0035 0.0035 101,000 -0.00(-7.89%)
May 13, 2016 0.0041 0.0041 0.0038 0.0038 1,082,101 +0.00(+0.00%)
May 12, 2016 0.0036 0.0038 0.0035 0.0038 765,789 +0.00(+26.67%)
May 11, 2016 0.0030 0.0030 0.0030 0.0030 100,000 +0.00(+0.00%)
May 09, 2016 0.0030 0.0030 0.0030 0 +0.00(+7.14%)
May 06, 2016 0.0028 0.0028 0.0028 0.0028 46,500 +0.00(+0.00%)
May 04, 2016 0.0028 0.0028 0.0028 0 -0.00(-24.32%)
May 03, 2016 0.0037 0.0037 0.0037 0.0037 62,539 +0.00(+32.14%)
Apr 28, 2016 0.0028 0.0028 0.0028 0 -0.00(-26.32%)
Apr 27, 2016 0.0045 0.0045 0.0038 0.0038 112,045 -0.00(-5.00%)
Apr 26, 2016 0.0039 0.0040 0.0039 0.0040 71,000 +0.00(+60.00%)
Apr 25, 2016 0.0025 0.0025 0.0024 0.0025 100,000 +0.00(+56.25%)
Apr 20, 2016 0.0016 0.0016 0.0016 0 -0.00(-60.00%)
Apr 18, 2016 0.0040 0.0040 0.0040 0 +0.00(+5.26%)
Apr 15, 2016 0.0038 0.0038 0.0038 0.0038 25,000 +0.00(+22.58%)
Apr 14, 2016 0.0031 0.0039 0.0031 0.0031 32,000 +0.00(+3.33%)
Apr 13, 2016 0.0039 0.0039 0.0030 0.0030 200,084 -0.00(-23.08%)
Apr 12, 2016 0.0030 0.0039 0.0020 0.0039 575,793 -0.00(-2.50%)
Apr 11, 2016 0.0022 0.0040 0.0022 0.0040 802,367 +0.00(+100.00%)
Apr 08, 2016 0.0017 0.0020 0.0017 0.0020 472,410 +0.00(+17.65%)
Apr 07, 2016 0.0015 0.0017 0.0015 0.0017 427,367 +0.00(+13.33%)
Apr 06, 2016 0.0015 0.0015 0.0014 0.0015 521,800 +0.00(+50.00%)
Apr 04, 2016 0.0010 0.0010 0.0010 0 -0.00(-23.08%)
Apr 01, 2016 0.0013 0.0013 0.0013 0.0013 2,320 +0.00(+30.00%)
Mar 31, 2016 0.0010 0.0015 0.0010 0.0010 870,000 +0.00(+11.11%)
Mar 29, 2016 0.0009 0.0009 0.0009 0 -0.00(-40.00%)
Mar 28, 2016 0.0015 0.0015 0.0015 0.0015 295,691 +0.00(+0.00%)
Mar 22, 2016 0.0015 0.0015 0.0015 0 -0.00(-6.25%)
Mar 21, 2016 0.0016 0.0016 0.0016 0.0016 50,000 +0.00(+0.00%)
Mar 16, 2016 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Mar 15, 2016 0.0017 0.0017 0.0017 0.0017 250,000 +0.00(+6.25%)
Mar 14, 2016 0.0016 0.0016 0.0016 0.0016 10,000 -0.00(-5.88%)
Mar 11, 2016 0.0017 0.0017 0.0017 0.0017 170,000 +0.00(+6.25%)
Mar 09, 2016 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Mar 08, 2016 0.0018 0.0021 0.0017 0.0017 801,100 -0.00(-19.05%)
Mar 07, 2016 0.0016 0.0024 0.0016 0.0021 1,165,000 +0.00(+40.00%)
Mar 04, 2016 0.0016 0.0015 0.0015 123,556 -0.00(-6.25%)
Mar 03, 2016 0.0016 0.0016 0.0016 0.0016 1,100 -0.00(-11.11%)
Mar 02, 2016 0.0018 0.0019 0.0018 0.0018 1,256,852 +0.00(+12.50%)
Mar 01, 2016 0.0016 0.0016 0.0016 0.0016 260,118 -0.00(-5.88%)
Feb 29, 2016 0.0020 0.0020 0.0017 0.0017 407,382 -0.00(-17.07%)
Feb 26, 2016 0.0020 0.0021 0.0020 0.0021 22,999 +0.00(+2.50%)
Feb 24, 2016 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Feb 23, 2016 0.0020 0.0021 0.0016 0.0021 534,133 -0.00(-4.55%)
Feb 22, 2016 0.0025 0.0025 0.0022 0.0022 1,354,312 +0.00(+0.00%)
Feb 19, 2016 0.0022 0.0022 0.0022 0.0022 1,000 +0.00(+0.00%)
Feb 18, 2016 0.0022 0.0022 0.0022 0.0022 70,828 +0.00(+0.00%)
Feb 16, 2016 0.0022 0.0022 0.0022 0 -0.00(-21.71%)
Feb 12, 2016 0.0028 0.0028 0.0028 0 -0.00(-3.10%)
Feb 11, 2016 0.0028 0.0029 0.0028 0.0029 1,231,762 +0.00(+2.84%)
Feb 10, 2016 0.0028 0.0030 0.0025 0.0028 1,918,000 -0.00(-9.03%)
Feb 09, 2016 0.0031 0.0031 0.0030 0.0031 116,000 -0.00(-13.89%)
Feb 05, 2016 0.0036 0.0036 0.0036 0 -0.00(-10.00%)
Feb 04, 2016 0.0038 0.0040 0.0038 0.0040 200,000 +0.00(+5.26%)
Feb 01, 2016 0.0038 0.0038 0.0038 0 +0.00(+2.70%)
Jan 29, 2016 0.0035 0.0037 0.0035 0.0037 547,005 +0.00(+5.71%)
Jan 28, 2016 0.0033 0.0036 0.0033 0.0035 1,839,696 +0.00(+9.37%)
Jan 27, 2016 0.0034 0.0034 0.0032 0.0032 910,394 -0.00(-8.57%)
Jan 26, 2016 0.0035 0.0035 0.0035 0.0035 265,706 +0.00(+0.00%)
Jan 22, 2016 0.0035 0.0035 0.0035 0 -0.00(-2.78%)
Jan 21, 2016 0.0036 0.0036 0.0036 0.0036 120,000 +0.00(+5.88%)
Jan 20, 2016 0.0034 0.0034 0.0034 0.0034 11,200 +0.00(+0.00%)
Jan 15, 2016 0.0034 0.0034 0.0034 0 -0.00(-35.85%)
Jan 14, 2016 0.0039 0.0053 0.0039 0.0053 243,383 +0.00(+35.90%)
Jan 12, 2016 0.0039 0.0039 0.0039 0 +0.00(+2.63%)
Jan 11, 2016 0.0028 0.0038 0.0028 0.0038 55,000 +0.00(+35.71%)
Jan 08, 2016 0.0038 0.0038 0.0028 0.0028 204,150 -0.00(-26.32%)
Jan 07, 2016 0.0027 0.0038 0.0026 0.0038 1,582,700 +0.00(+40.74%)
Jan 05, 2016 0.0027 0.0027 0.0027 0 -0.00(-12.90%)
Jan 04, 2016 0.0038 0.0038 0.0031 0.0031 1,084,682 -0.00(-18.42%)
Dec 31, 2015 0.0038 0.0038 0.0038 0 +0.00(+26.67%)
Dec 30, 2015 0.0041 0.0042 0.0030 0.0030 1,570,900 -0.00(-28.57%)
Dec 29, 2015 0.0042 0.0043 0.0039 0.0042 442,700 +0.00(+5.00%)
Dec 28, 2015 0.0046 0.0046 0.0039 0.0040 389,469 -0.00(-16.67%)
Dec 24, 2015 0.0048 0.0048 0.0048 0 +0.00(+4.35%)
Dec 23, 2015 0.0047 0.0047 0.0046 0.0046 324,190 -0.00(-2.13%)
Dec 22, 2015 0.0047 0.0047 0.0047 0.0047 75,000 -0.00(-6.00%)
Dec 21, 2015 0.0050 0.0051 0.0050 0.0050 60,000 -0.00(-3.85%)
Dec 18, 2015 0.0048 0.0052 0.0048 0.0052 260,812 +0.00(+8.33%)
Dec 17, 2015 0.0053 0.0053 0.0048 0.0048 12,717 -0.00(-9.43%)
Dec 16, 2015 0.0053 0.0054 0.0053 0.0053 135,000 +0.00(+0.00%)
Dec 15, 2015 0.0053 0.0053 0.0053 0.0053 30,313 +0.00(+6.00%)
Dec 14, 2015 0.0052 0.0052 0.0050 0.0050 85,400 +0.00(+11.11%)
Dec 11, 2015 0.0052 0.0052 0.0045 0.0045 118,013 -0.00(-22.41%)
Dec 10, 2015 0.0058 0.0058 0.0058 0.0058 51,000 +0.00(+16.00%)
Dec 09, 2015 0.0054 0.0056 0.0042 0.0050 535,000 -0.00(-7.41%)
Dec 08, 2015 0.0059 0.0059 0.0054 0.0054 66,000 -0.00(-1.82%)
Dec 07, 2015 0.0060 0.0060 0.0055 0.0055 423,653 -0.00(-8.33%)
Dec 04, 2015 0.0052 0.0060 0.0047 0.0060 105,000 +0.00(+0.00%)
Dec 03, 2015 0.0060 0.0060 0.0057 0.0060 49,000 -0.00(-14.29%)
Dec 02, 2015 0.0061 0.0072 0.0047 0.0070 1,083,833 +0.00(+14.75%)
Dec 01, 2015 0.0060 0.0061 0.0060 0.0061 31,400 +0.00(+1.67%)
Nov 30, 2015 0.0060 0.0060 0.0060 0.0060 53,715 +0.00(+0.00%)
Nov 25, 2015 0.0060 0.0060 0.0060 0 +0.00(+9.09%)
Nov 24, 2015 0.0051 0.0055 0.0051 0.0055 200,000 +0.00(+7.84%)
Nov 23, 2015 0.0063 0.0051 0.0051 806,099 -0.00(-7.27%)
Nov 20, 2015 0.0061 0.0068 0.0050 0.0055 2,585,575 -0.00(-20.29%)
Nov 19, 2015 0.0065 0.0070 0.0060 0.0069 70,000 -0.00(-2.82%)
Nov 18, 2015 0.0061 0.0072 0.0061 0.0071 421,000 +0.00(+1.43%)
Nov 17, 2015 0.0065 0.0073 0.0065 0.0070 258,081 -0.00(-5.41%)
Nov 16, 2015 0.0072 0.0089 0.0070 0.0074 321,205 +0.00(+2.78%)
Nov 13, 2015 0.0086 0.0090 0.0070 0.0072 1,971,780 -0.00(-16.28%)
Nov 10, 2015 0.0086 0.0086 0.0086 0 +0.00(+14.67%)
Nov 09, 2015 0.0086 0.0086 0.0075 0.0075 166,279 -0.00(-16.67%)
Nov 06, 2015 0.0094 0.0107 0.0089 0.0090 973,654 +0.00(+1.12%)
Nov 05, 2015 0.0110 0.0120 0.0083 0.0089 1,737,167 -0.00(-25.83%)
Nov 04, 2015 0.0107 0.0120 0.0078 0.0120 2,187,571 +0.00(+12.15%)
Nov 03, 2015 0.0088 0.0107 0.0085 0.0107 348,000 +0.00(+27.38%)
Nov 02, 2015 0.0090 0.0090 0.0084 0.0084 948,426 -0.00(-11.58%)
Oct 30, 2015 0.0095 0.0095 0.0093 0.0095 325,000 +0.00(+1.06%)
Oct 29, 2015 0.0083 0.0094 0.0083 0.0094 300 +0.00(+11.90%)
Oct 28, 2015 0.0083 0.0084 0.0081 0.0084 121,500 -0.00(-10.64%)
Oct 27, 2015 0.0088 0.0104 0.0082 0.0094 702,000 -0.00(-10.48%)
Oct 23, 2015 0.0105 0.0105 0.0105 0 +0.00(+22.81%)
Oct 22, 2015 0.0085 0.0086 0.0085 0.0086 244,513 +0.00(+5.56%)
Oct 21, 2015 0.0081 0.0081 0.0081 0.0081 231,047 -0.00(-22.12%)
Oct 20, 2015 0.0096 0.0112 0.0083 0.0104 428,200 +0.00(+0.97%)
Oct 19, 2015 0.0129 0.0129 0.0091 0.0103 345,629 -0.00(-10.43%)
Oct 16, 2015 0.0109 0.0120 0.0108 0.0115 379,000 +0.00(+10.58%)
Oct 15, 2015 0.0124 0.0124 0.0091 0.0104 190,000 -0.00(-15.45%)
Oct 14, 2015 0.0114 0.0123 0.0091 0.0123 226,000 +0.00(+39.77%)
Oct 13, 2015 0.0129 0.0129 0.0088 0.0088 104,000 -0.00(-29.03%)
Oct 12, 2015 0.0124 0.0125 0.0116 0.0124 60,000 +0.00(+9.73%)
Oct 09, 2015 0.0124 0.0124 0.0101 0.0113 52,000 +0.00(+2.73%)
Oct 08, 2015 0.0129 0.0129 0.0084 0.0110 327,200 +0.00(+0.00%)
Oct 07, 2015 0.0100 0.0130 0.0099 0.0110 162,200 +0.00(+10.00%)
Oct 05, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 02, 2015 0.0098 0.0100 0.0097 0.0100 130,000 +0.00(+2.46%)
Oct 01, 2015 0.0100 0.0100 0.0093 0.0098 205,000 -0.00(-2.40%)
Sep 30, 2015 0.0120 0.0120 0.0099 0.0100 170,000 -0.00(-9.09%)
Sep 29, 2015 0.0150 0.0150 0.0096 0.0110 446,900 -0.00(-14.73%)
Sep 25, 2015 0.0129 0.0129 0.0129 0 +0.00(+12.17%)
Sep 24, 2015 0.0085 0.0120 0.0081 0.0115 496,800 +0.00(+16.16%)
Sep 23, 2015 0.0089 0.0099 0.0089 0.0099 184,000 +0.00(+0.00%)
Sep 22, 2015 0.0129 0.0129 0.0090 0.0099 620,261 -0.00(-20.80%)
Sep 21, 2015 0.0100 0.0130 0.0100 0.0125 641,550 -0.00(-3.85%)
Sep 18, 2015 0.0120 0.0130 0.0087 0.0130 912,550 +0.00(+30.00%)
Sep 17, 2015 0.0100 0.0100 0.0100 0.0100 10,000 -0.00(-16.67%)
Sep 16, 2015 0.0101 0.0120 0.0100 0.0120 189,000 +0.00(+20.00%)
Sep 14, 2015 0.0100 0.0100 0.0100 0 -0.00(-3.85%)
Sep 11, 2015 0.0078 0.0120 0.0074 0.0104 851,732 +0.00(+22.35%)
Sep 10, 2015 0.0085 0.0085 0.0085 0.0085 12,000 +0.00(+0.00%)
Sep 09, 2015 0.0079 0.0085 0.0079 0.0085 18,140 +0.00(+0.00%)
Sep 08, 2015 0.0070 0.0085 0.0070 0.0085 520,000 +0.00(+32.81%)
Sep 04, 2015 0.0064 0.0064 0.0064 0 +0.00(+6.67%)
Sep 03, 2015 0.0070 0.0095 0.0052 0.0060 523,200 -0.00(-14.29%)
Sep 02, 2015 0.0060 0.0070 0.0060 0.0070 192,599 +0.00(+0.00%)
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.