|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-04-03 | 16,000 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2003-04-04 | 61,000 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2003-04-07 | 98,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2003-04-08 | 101,400 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2003-04-09 | 84,500 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2003-04-10 | 43,500 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2003-04-11 | 29,500 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2003-04-14 | 58,600 | 0.46 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2003-04-15 | 32,000 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2003-04-16 | 46,400 | 0.45 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2003-04-17 | 5,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2003-04-21 | 23,900 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2003-04-22 | 68,000 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2003-04-23 | 44,000 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2003-04-24 | 99,500 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2003-04-25 | 76,300 | 0.47 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2003-04-28 | 101,000 | 0.47 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2003-04-29 | 76,200 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2003-04-30 | 91,600 | 0.47 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2003-05-01 | 184,300 | 0.46 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2003-05-02 | 115,000 | 0.45 | 0.47 | 0.40 | 0.44 | 00:00:00 | | 2003-05-05 | 638,000 | 0.49 | 0.55 | 0.49 | 0.55 | 00:00:00 | | 2003-05-06 | 490,200 | 0.56 | 0.60 | 0.53 | 0.54 | 00:00:00 | | 2003-05-07 | 317,300 | 0.56 | 0.57 | 0.50 | 0.56 | 00:00:00 | | 2003-05-08 | 250,700 | 0.53 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2003-05-09 | 266,000 | 0.57 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2003-05-12 | 338,300 | 0.60 | 0.62 | 0.59 | 0.61 | 00:00:00 | | 2003-05-13 | 267,700 | 0.61 | 0.61 | 0.56 | 0.59 | 00:00:00 | | 2003-05-14 | 368,700 | 0.60 | 0.62 | 0.59 | 0.60 | 00:00:00 | | 2003-05-15 | 147,200 | 0.62 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2003-05-16 | 112,000 | 0.60 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2003-05-20 | 247,900 | 0.58 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2003-05-21 | 144,000 | 0.60 | 0.60 | 0.54 | 0.55 | 00:00:00 | | 2003-05-22 | 100,000 | 0.59 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2003-05-23 | 80,300 | 0.58 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2003-05-26 | 183,900 | 0.59 | 0.62 | 0.56 | 0.62 | 00:00:00 | | 2003-05-27 | 170,200 | 0.62 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2003-05-28 | 67,500 | 0.60 | 0.62 | 0.59 | 0.59 | 00:00:00 | | 2003-05-29 | 104,000 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2003-05-30 | 175,000 | 0.61 | 0.61 | 0.57 | 0.60 | 00:00:00 | | 2003-06-02 | 121,700 | 0.61 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2003-06-03 | 179,700 | 0.62 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2003-06-04 | 485,500 | 0.61 | 0.68 | 0.61 | 0.68 | 00:00:00 | | 2003-06-05 | 307,600 | 0.70 | 0.70 | 0.64 | 0.66 | 00:00:00 | | 2003-06-06 | 544,400 | 0.64 | 0.72 | 0.61 | 0.68 | 00:00:00 | | 2003-06-09 | 2,147,700 | 0.78 | 1.03 | 0.78 | 0.97 | 00:00:00 | | 2003-06-10 | 1,100,800 | 1.01 | 1.10 | 0.92 | 0.95 | 00:00:00 | | 2003-06-11 | 1,046,000 | 0.92 | 1.04 | 0.89 | 0.93 | 00:00:00 | | 2003-06-12 | 640,000 | 0.94 | 0.99 | 0.88 | 0.96 | 00:00:00 | | 2003-06-13 | 2,170,200 | 1.05 | 1.37 | 1.04 | 1.34 | 00:00:00 | | 2003-06-16 | 2,532,800 | 1.45 | 1.70 | 1.37 | 1.70 | 00:00:00 | | 2003-06-17 | 1,407,500 | 1.65 | 1.67 | 1.45 | 1.54 | 00:00:00 | | 2003-06-18 | 869,600 | 1.50 | 1.57 | 1.36 | 1.49 | 00:00:00 | | 2003-06-19 | 641,900 | 1.45 | 1.62 | 1.44 | 1.62 | 00:00:00 | | 2003-06-20 | 1,077,900 | 1.60 | 1.65 | 1.45 | 1.45 | 00:00:00 | | 2003-06-23 | 655,000 | 1.40 | 1.40 | 1.25 | 1.30 | 00:00:00 | | 2003-06-24 | 732,200 | 1.27 | 1.36 | 1.14 | 1.22 | 00:00:00 | | 2003-06-25 | 443,100 | 1.20 | 1.28 | 1.15 | 1.26 | 00:00:00 | | 2003-06-26 | 401,600 | 1.27 | 1.40 | 1.26 | 1.31 | 00:00:00 | | 2003-06-27 | 249,000 | 1.33 | 1.42 | 1.33 | 1.40 | 00:00:00 | | 2003-06-30 | 165,300 | 1.40 | 1.40 | 1.30 | 1.32 | 00:00:00 | | 2003-07-02 | 173,400 | 1.41 | 1.41 | 1.29 | 1.38 | 00:00:00 | | 2003-07-03 | 89,600 | 1.35 | 1.35 | 1.25 | 1.33 | 00:00:00 | | 2003-07-04 | 181,300 | 1.32 | 1.33 | 1.16 | 1.18 | 00:00:00 | | 2003-07-07 | 292,600 | 1.20 | 1.20 | 1.02 | 1.06 | 00:00:00 | | 2003-07-08 | 466,300 | 1.05 | 1.07 | 0.94 | 1.07 | 00:00:00 | | 2003-07-09 | 409,900 | 1.10 | 1.20 | 1.03 | 1.17 | 00:00:00 | | 2003-07-10 | 379,600 | 1.19 | 1.21 | 1.10 | 1.15 | 00:00:00 | | 2003-07-11 | 137,500 | 1.19 | 1.20 | 1.15 | 1.16 | 00:00:00 | | 2003-07-14 | 122,500 | 1.17 | 1.20 | 1.14 | 1.15 | 00:00:00 | | 2003-07-15 | 256,200 | 1.18 | 1.27 | 1.14 | 1.15 | 00:00:00 | | 2003-07-16 | 23,600 | 1.15 | 1.17 | 1.12 | 1.14 | 00:00:00 | | 2003-07-17 | 128,300 | 1.14 | 1.16 | 1.05 | 1.05 | 00:00:00 | | 2003-07-18 | 81,200 | 1.05 | 1.10 | 1.02 | 1.02 | 00:00:00 | | 2003-07-21 | 1,547,800 | 1.09 | 1.09 | 0.76 | 0.81 | 00:00:00 | | 2003-07-22 | 428,800 | 0.82 | 0.91 | 0.80 | 0.90 | 00:00:00 | | 2003-07-23 | 202,600 | 0.91 | 0.92 | 0.86 | 0.90 | 00:00:00 | | 2003-07-24 | 190,900 | 0.91 | 0.91 | 0.83 | 0.86 | 00:00:00 | | 2003-07-25 | 66,300 | 0.85 | 0.87 | 0.82 | 0.87 | 00:00:00 | | 2003-07-28 | 343,000 | 0.87 | 0.97 | 0.81 | 0.83 | 00:00:00 | | 2003-07-29 | 269,600 | 0.84 | 0.84 | 0.78 | 0.80 | 00:00:00 | | 2003-07-30 | 153,900 | 0.82 | 0.82 | 0.77 | 0.78 | 00:00:00 | | 2003-07-31 | 68,000 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2003-08-01 | 100,000 | 0.78 | 0.79 | 0.75 | 0.78 | 00:00:00 | | 2003-08-05 | 234,300 | 0.78 | 0.86 | 0.77 | 0.82 | 00:00:00 | | 2003-08-06 | 282,400 | 0.82 | 0.89 | 0.80 | 0.80 | 00:00:00 | | 2003-08-07 | 104,600 | 0.80 | 0.82 | 0.76 | 0.80 | 00:00:00 | | 2003-08-08 | 111,500 | 0.80 | 0.83 | 0.79 | 0.80 | 00:00:00 | | 2003-08-11 | 120,400 | 0.82 | 0.84 | 0.79 | 0.80 | 00:00:00 | | 2003-08-12 | 233,700 | 0.80 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2003-08-13 | 144,100 | 0.80 | 0.83 | 0.77 | 0.78 | 00:00:00 | | 2003-08-14 | 129,500 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2003-08-15 | 81,200 | 0.81 | 0.81 | 0.78 | 0.78 | 00:00:00 | | 2003-08-18 | 82,900 | 0.79 | 0.80 | 0.77 | 0.78 | 00:00:00 | | 2003-08-19 | 322,400 | 0.78 | 0.79 | 0.77 | 0.78 | 00:00:00 | | 2003-08-20 | 179,600 | 0.79 | 0.81 | 0.78 | 0.81 | 00:00:00 | | 2003-08-21 | 902,400 | 0.82 | 1.03 | 0.81 | 0.98 | 00:00:00 | | 2003-08-22 | 584,100 | 1.00 | 1.11 | 0.95 | 1.04 | 00:00:00 | | 2003-08-25 | 255,300 | 1.07 | 1.08 | 0.93 | 0.98 | 00:00:00 | | 2003-08-26 | 100,200 | 0.98 | 1.00 | 0.91 | 0.93 | 00:00:00 | | 2003-08-27 | 148,400 | 0.95 | 0.98 | 0.92 | 0.98 | 00:00:00 | | 2003-08-28 | 88,800 | 0.97 | 0.97 | 0.92 | 0.95 | 00:00:00 | | 2003-08-29 | 233,000 | 0.94 | 0.95 | 0.85 | 0.92 | 00:00:00 | | 2003-09-02 | 87,700 | 0.95 | 0.95 | 0.86 | 0.88 | 00:00:00 | | 2003-09-03 | 175,800 | 0.85 | 0.87 | 0.78 | 0.78 | 00:00:00 | | 2003-09-04 | 237,200 | 0.80 | 0.86 | 0.80 | 0.83 | 00:00:00 | | 2003-09-05 | 109,500 | 0.85 | 0.87 | 0.83 | 0.85 | 00:00:00 | | 2003-09-08 | 140,500 | 0.85 | 0.87 | 0.83 | 0.84 | 00:00:00 | | 2003-09-09 | 700,300 | 0.86 | 1.04 | 0.85 | 1.03 | 00:00:00 | | 2003-09-10 | 467,200 | 1.12 | 1.14 | 0.93 | 0.93 | 00:00:00 | | 2003-09-11 | 200,200 | 0.94 | 0.97 | 0.89 | 0.95 | 00:00:00 | | 2003-09-12 | 193,600 | 0.98 | 1.05 | 0.95 | 1.04 | 00:00:00 | | 2003-09-15 | 289,000 | 1.04 | 1.06 | 0.91 | 0.98 | 00:00:00 | | 2003-09-16 | 191,500 | 0.98 | 0.98 | 0.93 | 0.94 | 00:00:00 | | 2003-09-17 | 162,600 | 0.95 | 0.96 | 0.90 | 0.90 | 00:00:00 | | 2003-09-18 | 357,900 | 0.92 | 1.01 | 0.90 | 0.92 | 00:00:00 | | 2003-09-19 | 91,700 | 0.95 | 0.96 | 0.91 | 0.95 | 00:00:00 | | 2003-09-22 | 1,844,400 | 0.85 | 0.85 | 0.50 | 0.61 | 00:00:00 | | 2003-09-23 | 857,300 | 0.63 | 0.69 | 0.56 | 0.69 | 00:00:00 | | 2003-09-24 | 372,800 | 0.68 | 0.68 | 0.64 | 0.66 | 00:00:00 | | 2003-09-25 | 479,500 | 0.68 | 0.73 | 0.65 | 0.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
