|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-03-17 | 89,600 | 0.80 | 0.85 | 0.75 | 0.84 | 00:00:00 | | 2004-03-18 | 1,500 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2004-03-19 | 47,500 | 0.82 | 0.82 | 0.79 | 0.79 | 00:00:00 | | 2004-03-22 | 32,400 | 0.83 | 0.83 | 0.79 | 0.81 | 00:00:00 | | 2004-03-23 | 43,500 | 0.81 | 0.81 | 0.75 | 0.80 | 00:00:00 | | 2004-03-24 | 62,300 | 0.82 | 0.85 | 0.78 | 0.78 | 00:00:00 | | 2004-03-25 | 29,700 | 0.80 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2004-03-26 | 41,000 | 0.80 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2004-03-29 | 11,500 | 0.80 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2004-03-30 | 48,500 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2004-03-31 | 24,500 | 0.84 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2004-04-01 | 52,900 | 0.80 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2004-04-02 | 4,000 | 0.82 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2004-04-05 | 101,000 | 0.81 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2004-04-06 | 30,000 | 0.84 | 0.85 | 0.82 | 0.83 | 00:00:00 | | 2004-04-07 | 8,400 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2004-04-08 | 27,600 | 0.84 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2004-04-12 | 65,800 | 0.82 | 0.85 | 0.80 | 0.82 | 00:00:00 | | 2004-04-13 | 50,000 | 0.85 | 0.85 | 0.79 | 0.84 | 00:00:00 | | 2004-04-14 | 15,600 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2004-04-15 | 53,900 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2004-04-16 | 20,000 | 0.81 | 0.84 | 0.80 | 0.83 | 00:00:00 | | 2004-04-19 | 24,000 | 0.83 | 0.84 | 0.81 | 0.81 | 00:00:00 | | 2004-04-20 | 83,000 | 0.81 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2004-04-21 | 73,400 | 0.80 | 0.83 | 0.79 | 0.83 | 00:00:00 | | 2004-04-22 | 24,900 | 0.83 | 0.84 | 0.80 | 0.84 | 00:00:00 | | 2004-04-23 | 21,300 | 0.84 | 0.84 | 0.81 | 0.82 | 00:00:00 | | 2004-04-26 | 75,700 | 0.83 | 0.89 | 0.82 | 0.87 | 00:00:00 | | 2004-04-27 | 66,000 | 0.87 | 0.90 | 0.84 | 0.86 | 00:00:00 | | 2004-04-28 | 120,800 | 0.87 | 0.87 | 0.78 | 0.82 | 00:00:00 | | 2004-04-29 | 41,500 | 0.81 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2004-04-30 | 20,100 | 0.80 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2004-05-03 | 32,500 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2004-05-04 | 31,000 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2004-05-05 | 67,500 | 0.79 | 0.84 | 0.79 | 0.84 | 00:00:00 | | 2004-05-06 | 51,500 | 0.84 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2004-05-07 | 87,900 | 0.82 | 0.85 | 0.80 | 0.81 | 00:00:00 | | 2004-05-10 | 89,000 | 0.79 | 0.81 | 0.76 | 0.78 | 00:00:00 | | 2004-05-11 | 22,200 | 0.78 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2004-05-12 | 30,500 | 0.80 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2004-05-13 | 28,000 | 0.79 | 0.81 | 0.79 | 0.81 | 00:00:00 | | 2004-05-14 | 104,400 | 0.79 | 0.81 | 0.75 | 0.80 | 00:00:00 | | 2004-05-17 | 11,200 | 0.77 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2004-05-18 | 27,800 | 0.75 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2004-05-19 | 26,600 | 0.75 | 0.80 | 0.73 | 0.80 | 00:00:00 | | 2004-05-20 | 103,000 | 0.80 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2004-05-21 | 58,700 | 0.83 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2004-05-25 | 42,100 | 0.83 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2004-05-26 | 11,300 | 0.83 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2004-05-27 | 77,900 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2004-05-28 | 31,400 | 0.83 | 0.83 | 0.77 | 0.77 | 00:00:00 | | 2004-05-31 | 14,500 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2004-06-01 | 26,000 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2004-06-02 | 22,500 | 0.76 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2004-06-03 | 5,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2004-06-04 | 8,500 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2004-06-07 | 8,300 | 0.79 | 0.79 | 0.76 | 0.77 | 00:00:00 | | 2004-06-08 | 35,200 | 0.76 | 0.80 | 0.75 | 0.76 | 00:00:00 | | 2004-06-09 | 19,500 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2004-06-10 | 26,200 | 0.76 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2004-06-11 | 35,000 | 0.76 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2004-06-14 | 29,500 | 0.75 | 0.76 | 0.74 | 0.76 | 00:00:00 | | 2004-06-15 | 12,700 | 0.74 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2004-06-16 | 46,900 | 0.74 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2004-06-17 | 15,600 | 0.74 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2004-06-18 | 28,000 | 0.74 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2004-06-21 | 12,000 | 0.73 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2004-06-22 | 9,700 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2004-06-23 | 20,500 | 0.74 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2004-06-24 | 14,000 | 0.73 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2004-06-25 | 44,000 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2004-06-28 | 10,000 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2004-06-29 | 17,300 | 0.74 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2004-06-30 | 23,500 | 0.75 | 0.77 | 0.72 | 0.73 | 00:00:00 | | 2004-07-02 | 19,000 | 0.72 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2004-07-05 | 14,700 | 0.72 | 0.76 | 0.72 | 0.76 | 00:00:00 | | 2004-07-06 | 19,800 | 0.72 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2004-07-07 | 47,300 | 0.71 | 0.75 | 0.68 | 0.75 | 00:00:00 | | 2004-07-09 | 19,000 | 0.72 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2004-07-12 | 5,500 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2004-07-13 | 33,000 | 0.71 | 0.74 | 0.69 | 0.69 | 00:00:00 | | 2004-07-14 | 500 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2004-07-15 | 36,500 | 0.73 | 0.73 | 0.69 | 0.71 | 00:00:00 | | 2004-07-16 | 14,000 | 0.69 | 0.73 | 0.69 | 0.70 | 00:00:00 | | 2004-07-19 | 32,500 | 0.75 | 0.75 | 0.70 | 0.71 | 00:00:00 | | 2004-07-20 | 25,200 | 0.71 | 0.74 | 0.71 | 0.74 | 00:00:00 | | 2004-07-21 | 16,400 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2004-07-22 | 3,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2004-07-23 | 56,100 | 0.73 | 0.74 | 0.69 | 0.70 | 00:00:00 | | 2004-07-26 | 36,400 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2004-07-27 | 25,500 | 0.69 | 0.74 | 0.66 | 0.67 | 00:00:00 | | 2004-07-28 | 5,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2004-07-29 | 15,500 | 0.70 | 0.73 | 0.69 | 0.70 | 00:00:00 | | 2004-07-30 | 28,000 | 0.69 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2004-08-03 | 33,500 | 0.67 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2004-08-04 | 11,500 | 0.66 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2004-08-05 | 14,300 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2004-08-06 | 13,500 | 0.69 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2004-08-09 | 30,000 | 0.70 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2004-08-10 | 27,500 | 0.65 | 0.75 | 0.65 | 0.75 | 00:00:00 | | 2004-08-11 | 11,500 | 0.68 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2004-08-12 | 7,200 | 0.67 | 0.74 | 0.67 | 0.74 | 00:00:00 | | 2004-08-13 | 5,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2004-08-16 | 5,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2004-08-17 | 11,000 | 0.68 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2004-08-18 | 21,000 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2004-08-19 | 7,700 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2004-08-20 | 19,400 | 0.71 | 0.74 | 0.65 | 0.74 | 00:00:00 | | 2004-08-23 | 31,000 | 0.70 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2004-08-24 | 37,000 | 0.75 | 0.76 | 0.73 | 0.74 | 00:00:00 | | 2004-08-25 | 19,100 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2004-08-26 | 38,000 | 0.73 | 0.75 | 0.70 | 0.71 | 00:00:00 | | 2004-08-27 | 19,000 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2004-08-30 | 36,300 | 0.72 | 0.74 | 0.68 | 0.74 | 00:00:00 | | 2004-08-31 | 7,000 | 0.72 | 0.74 | 0.71 | 0.74 | 00:00:00 | | 2004-09-01 | 20,500 | 0.71 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2004-09-02 | 20,000 | 0.72 | 0.73 | 0.68 | 0.68 | 00:00:00 | | 2004-09-03 | 14,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2004-09-07 | 19,300 | 0.71 | 0.71 | 0.65 | 0.65 | 00:00:00 | | 2004-09-08 | 51,400 | 0.68 | 0.70 | 0.64 | 0.64 | 00:00:00 | | 2004-09-09 | 22,000 | 0.67 | 0.67 | 0.64 | 0.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
