|
 SHEAR DIAMONDS LT - [Ticker: SRM.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SRM.V quotes from 2000-01-01 to 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-06 | 144,300 | 1.25 | 1.25 | 1.18 | 1.22 | 00:00:00 | | 2007-02-07 | 129,300 | 1.21 | 1.24 | 1.18 | 1.20 | 00:00:00 | | 2007-02-08 | 402,800 | 1.22 | 1.23 | 1.14 | 1.15 | 00:00:00 | | 2007-02-09 | 445,700 | 1.19 | 1.20 | 1.15 | 1.18 | 00:00:00 | | 2007-02-12 | 1,525,900 | 1.26 | 1.28 | 0.88 | 0.98 | 00:00:00 | | 2007-02-13 | 1,758,200 | 0.94 | 0.94 | 0.74 | 0.80 | 00:00:00 | | 2007-02-14 | 558,900 | 0.81 | 0.87 | 0.79 | 0.85 | 00:00:00 | | 2007-02-15 | 388,700 | 0.89 | 0.93 | 0.87 | 0.90 | 00:00:00 | | 2007-02-16 | 273,100 | 0.90 | 0.90 | 0.84 | 0.86 | 00:00:00 | | 2007-02-19 | 269,900 | 0.87 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2007-02-20 | 398,900 | 0.84 | 0.84 | 0.77 | 0.80 | 00:00:00 | | 2007-02-21 | 191,100 | 0.79 | 0.79 | 0.74 | 0.74 | 00:00:00 | | 2007-02-22 | 413,400 | 0.73 | 0.75 | 0.66 | 0.69 | 00:00:00 | | 2007-02-23 | 322,200 | 0.68 | 0.71 | 0.67 | 0.69 | 00:00:00 | | 2007-02-26 | 184,500 | 0.69 | 0.77 | 0.69 | 0.75 | 00:00:00 | | 2007-02-27 | 280,000 | 0.77 | 0.77 | 0.70 | 0.72 | 00:00:00 | | 2007-02-28 | 56,300 | 0.72 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2007-03-01 | 123,700 | 0.74 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2007-03-02 | 297,100 | 0.74 | 0.77 | 0.68 | 0.70 | 00:00:00 | | 2007-03-05 | 80,500 | 0.70 | 0.70 | 0.66 | 0.69 | 00:00:00 | | 2007-03-06 | 162,000 | 0.69 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2007-03-07 | 48,400 | 0.69 | 0.71 | 0.67 | 0.70 | 00:00:00 | | 2007-03-08 | 249,500 | 0.71 | 0.76 | 0.71 | 0.74 | 00:00:00 | | 2007-03-09 | 32,900 | 0.75 | 0.76 | 0.73 | 0.73 | 00:00:00 | | 2007-03-12 | 12,000 | 0.75 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2007-03-13 | 66,000 | 0.77 | 0.77 | 0.71 | 0.75 | 00:00:00 | | 2007-03-14 | 51,000 | 0.71 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2007-03-15 | 3,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2007-03-16 | 9,100 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2007-03-19 | 30,600 | 0.72 | 0.75 | 0.72 | 0.73 | 00:00:00 | | 2007-03-20 | 41,000 | 0.73 | 0.73 | 0.70 | 0.71 | 00:00:00 | | 2007-03-21 | 28,300 | 0.71 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2007-03-22 | 48,000 | 0.72 | 0.74 | 0.71 | 0.73 | 00:00:00 | | 2007-03-23 | 108,000 | 0.73 | 0.73 | 0.69 | 0.69 | 00:00:00 | | 2007-03-26 | 106,200 | 0.72 | 0.73 | 0.70 | 0.71 | 00:00:00 | | 2007-03-27 | 59,200 | 0.72 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2007-03-28 | 63,500 | 0.70 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2007-03-29 | 70,200 | 0.71 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2007-03-30 | 52,100 | 0.69 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2007-04-02 | 142,700 | 0.68 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2007-04-03 | 44,600 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2007-04-04 | 72,000 | 0.67 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2007-04-05 | 103,900 | 0.66 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2007-04-09 | 17,700 | 0.66 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2007-04-10 | 116,000 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2007-04-11 | 41,600 | 0.69 | 0.69 | 0.66 | 0.68 | 00:00:00 | | 2007-04-12 | 56,600 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2007-04-13 | 39,100 | 0.71 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2007-04-16 | 94,500 | 0.71 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2007-04-17 | 27,500 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2007-04-18 | 109,500 | 0.70 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2007-04-19 | 151,000 | 0.70 | 0.73 | 0.70 | 0.71 | 00:00:00 | | 2007-04-20 | 235,600 | 0.71 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2007-04-23 | 40,000 | 0.69 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2007-04-24 | 65,700 | 0.70 | 0.70 | 0.67 | 0.68 | 00:00:00 | | 2007-04-25 | 218,700 | 0.69 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2007-04-26 | 145,900 | 0.71 | 0.78 | 0.71 | 0.75 | 00:00:00 | | 2007-04-27 | 132,900 | 0.78 | 0.86 | 0.78 | 0.83 | 00:00:00 | | 2007-04-30 | 176,300 | 0.83 | 0.86 | 0.81 | 0.81 | 00:00:00 | | 2007-05-01 | 90,500 | 0.83 | 0.83 | 0.75 | 0.78 | 00:00:00 | | 2007-05-02 | 63,500 | 0.78 | 0.84 | 0.78 | 0.84 | 00:00:00 | | 2007-05-03 | 61,600 | 0.83 | 0.84 | 0.80 | 0.83 | 00:00:00 | | 2007-05-04 | 84,400 | 0.83 | 0.83 | 0.79 | 0.83 | 00:00:00 | | 2007-05-07 | 67,800 | 0.82 | 0.84 | 0.79 | 0.79 | 00:00:00 | | 2007-05-08 | 89,200 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2007-05-09 | 22,000 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2007-05-10 | 59,900 | 0.78 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2007-05-11 | 73,500 | 0.79 | 0.79 | 0.75 | 0.77 | 00:00:00 | | 2007-05-14 | 49,000 | 0.78 | 0.78 | 0.74 | 0.74 | 00:00:00 | | 2007-05-15 | 102,000 | 0.75 | 0.78 | 0.73 | 0.73 | 00:00:00 | | 2007-05-16 | 93,000 | 0.73 | 0.76 | 0.72 | 0.73 | 00:00:00 | | 2007-05-17 | 63,300 | 0.75 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2007-05-18 | 130,300 | 0.75 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2007-05-22 | 11,000 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2007-05-23 | 90,100 | 0.75 | 0.77 | 0.70 | 0.74 | 00:00:00 | | 2007-05-24 | 58,500 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2007-05-25 | 13,500 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2007-05-28 | 34,000 | 0.80 | 0.80 | 0.71 | 0.72 | 00:00:00 | | 2007-05-29 | 19,000 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2007-05-30 | 48,000 | 0.72 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2007-05-31 | 23,000 | 0.75 | 0.75 | 0.72 | 0.74 | 00:00:00 | | 2007-06-01 | 23,500 | 0.74 | 0.74 | 0.71 | 0.73 | 00:00:00 | | 2007-06-04 | 41,000 | 0.73 | 0.74 | 0.71 | 0.74 | 00:00:00 | | 2007-06-05 | 28,500 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2007-06-06 | 6,500 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2007-06-07 | 53,800 | 0.72 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2007-06-08 | 74,900 | 0.70 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2007-06-11 | 43,000 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2007-06-12 | 18,500 | 0.70 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2007-06-13 | 93,500 | 0.69 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2007-06-14 | 37,800 | 0.72 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2007-06-15 | 79,500 | 0.72 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2007-06-18 | 78,300 | 0.73 | 0.73 | 0.69 | 0.70 | 00:00:00 | | 2007-06-19 | 29,700 | 0.70 | 0.73 | 0.69 | 0.70 | 00:00:00 | | 2007-06-20 | 61,900 | 0.69 | 0.72 | 0.69 | 0.71 | 00:00:00 | | 2007-06-21 | 34,500 | 0.69 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2007-06-22 | 22,200 | 0.69 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2007-06-25 | 17,000 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2007-06-26 | 9,000 | 0.70 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2007-06-27 | 89,300 | 0.68 | 0.68 | 0.62 | 0.68 | 00:00:00 | | 2007-06-28 | 8,400 | 0.72 | 0.72 | 0.65 | 0.65 | 00:00:00 | | 2007-06-29 | 36,600 | 0.71 | 0.71 | 0.65 | 0.68 | 00:00:00 | | 2007-07-03 | 11,300 | 0.66 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2007-07-04 | 12,700 | 0.66 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2007-07-05 | 53,000 | 0.65 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2007-07-06 | 42,000 | 0.67 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2007-07-09 | 18,100 | 0.67 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2007-07-10 | 22,400 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2007-07-11 | 17,500 | 0.63 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2007-07-12 | 10,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2007-07-13 | 66,500 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2007-07-16 | 46,000 | 0.61 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2007-07-17 | 32,000 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2007-07-18 | 64,000 | 0.62 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2007-07-19 | 54,600 | 0.64 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2007-07-20 | 41,400 | 0.64 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2007-07-23 | 30,400 | 0.62 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2007-07-24 | 10,000 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2007-07-25 | 65,300 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2007-07-26 | 65,500 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2007-07-27 | 43,700 | 0.60 | 0.63 | 0.60 | 0.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
