Sharc International Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.310	0.320	0.300	0.300	0.300	57,557
2022-06-29	0.340	0.340	0.310	0.310	0.310	15,380
2022-06-28	0.335	0.335	0.320	0.330	0.330	17,210
2022-06-27	0.305	0.305	0.300	0.300	0.300	9,800
2022-06-24	0.300	0.310	0.300	0.300	0.300	30,000
2022-06-23	0.300	0.305	0.300	0.305	0.305	60,500
2022-06-22	0.330	0.330	0.300	0.300	0.300	231,510
2022-06-21	0.315	0.315	0.300	0.300	0.300	42,462
2022-06-20	0.320	0.320	0.315	0.315	0.315	4,500
2022-06-17	0.310	0.320	0.310	0.320	0.320	3,775
2022-06-16	0.335	0.335	0.330	0.330	0.330	8,950
2022-06-15	0.305	0.305	0.305	0.305	0.305	1,340
2022-06-14	0.325	0.325	0.320	0.320	0.320	28,000
2022-06-13	0.350	0.350	0.310	0.335	0.335	70,024
2022-06-10	0.320	0.350	0.320	0.350	0.350	61,800
2022-06-09	0.320	0.320	0.320	0.320	0.320	17,897
2022-06-08	0.330	0.330	0.320	0.320	0.320	22,841
2022-06-07	0.325	0.325	0.325	0.325	0.325	0
2022-06-06	0.340	0.340	0.325	0.325	0.325	6,500
2022-06-03	0.320	0.320	0.320	0.320	0.320	5,725
2022-06-02	0.350	0.350	0.340	0.340	0.340	17,200
2022-06-01	0.340	0.350	0.340	0.350	0.350	2,430
2022-05-31	0.335	0.335	0.335	0.335	0.335	3,500
2022-05-30	0.335	0.335	0.335	0.335	0.335	0
2022-05-27	0.335	0.335	0.335	0.335	0.335	0
2022-05-26	0.325	0.335	0.325	0.335	0.335	5,250
2022-05-25	0.305	0.305	0.305	0.305	0.305	7,500
2022-05-24	0.330	0.330	0.305	0.305	0.305	37,000
2022-05-20	0.340	0.340	0.340	0.340	0.340	1,100
2022-05-19	0.330	0.340	0.330	0.340	0.340	48,600
2022-05-18	0.340	0.340	0.320	0.340	0.340	7,000
2022-05-17	0.350	0.355	0.340	0.340	0.340	38,802
2022-05-16	0.320	0.355	0.305	0.355	0.355	28,675
2022-05-13	0.345	0.345	0.300	0.340	0.340	6,021,909
2022-05-12	0.300	0.330	0.300	0.330	0.330	123,677
2022-05-11	0.300	0.300	0.300	0.300	0.300	74,300
2022-05-10	0.300	0.300	0.300	0.300	0.300	10,500
2022-05-09	0.290	0.315	0.290	0.300	0.300	25,025
2022-05-06	0.300	0.310	0.300	0.300	0.300	73,001
2022-05-05	0.300	0.300	0.300	0.300	0.300	57,500
2022-05-04	0.320	0.320	0.300	0.300	0.300	7,528
2022-05-03	0.310	0.320	0.305	0.310	0.310	20,540
2022-05-02	0.310	0.310	0.310	0.310	0.310	4,680
2022-04-29	0.320	0.320	0.320	0.320	0.320	42,750
2022-04-28	0.310	0.325	0.280	0.325	0.325	135,700
2022-04-27	0.300	0.310	0.290	0.310	0.310	29,350
2022-04-26	0.320	0.320	0.300	0.300	0.300	4,078
2022-04-25	0.300	0.300	0.300	0.300	0.300	11,415
2022-04-22	0.310	0.320	0.295	0.300	0.300	1,424,640
2022-04-21	0.330	0.330	0.315	0.330	0.330	6,105
2022-04-20	0.320	0.375	0.320	0.330	0.330	79,814
2022-04-19	0.315	0.320	0.310	0.320	0.320	24,100
2022-04-18	0.310	0.310	0.300	0.300	0.300	13,739
2022-04-14	0.305	0.320	0.305	0.310	0.310	17,385
2022-04-13	0.300	0.315	0.300	0.315	0.315	14,000
2022-04-12	0.300	0.300	0.300	0.300	0.300	69,500
2022-04-11	0.310	0.310	0.310	0.310	0.310	0
2022-04-08	0.310	0.310	0.310	0.310	0.310	500
2022-04-07	0.300	0.300	0.300	0.300	0.300	0
2022-04-06	0.300	0.300	0.300	0.300	0.300	4,500

← NewerPage 19 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.