Skip to main content
Sharc International Systems Inc. (CSE:SHRC)
Canada flag Canada · Delayed Price · Currency is CAD
0.115
-0.015 (-11.54%)
Feb 19, 2025, 3:42 PM EST

CSE:SHRC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.120.120.120.12---
Feb 20, 20250.120.120.120.12---
Feb 19, 20250.120.120.120.12--11.54%24,500
Feb 18, 20250.120.140.120.13--7.14%46,117
Feb 14, 20250.140.140.120.14-16.67%27,344
Feb 13, 20250.120.120.120.12--17.24%20,590
Feb 12, 20250.150.150.150.15--4,500
Feb 11, 20250.150.150.150.15---
Feb 10, 20250.150.150.150.15--3.33%5,000
Feb 7, 20250.150.150.150.15-15.38%44,232
Feb 6, 20250.130.130.130.13---
Feb 5, 20250.130.130.130.13---
Feb 4, 20250.130.130.130.13---
Feb 3, 20250.140.140.120.13--10.34%51,550
Jan 31, 20250.150.150.150.15--3.33%45,465
Jan 30, 20250.150.150.150.15---
Jan 29, 20250.150.150.150.15---
Jan 28, 20250.150.150.150.15---
Jan 27, 20250.150.150.150.15--39,000
Jan 24, 20250.150.150.150.15-3.45%30,000
Jan 23, 20250.150.150.150.15---
Jan 22, 20250.150.150.150.15--101,000
Jan 21, 20250.150.150.150.15--3,880
Jan 20, 20250.150.150.150.15---
Jan 17, 20250.150.150.150.15--9.38%17,000
Jan 16, 20250.160.160.160.16--500
Jan 15, 20250.150.160.150.16-3.23%5,500
Jan 14, 20250.160.160.160.16---
Jan 13, 20250.160.160.160.16---
Jan 10, 20250.160.160.160.16---
Jan 9, 20250.160.160.160.16---
Jan 8, 20250.160.160.160.16---
Jan 7, 20250.160.160.160.16---
Jan 6, 20250.160.160.160.16-10.71%18,216
Jan 3, 20250.140.140.140.14--44,062
Jan 2, 20250.150.150.140.14--3,000
Dec 31, 20240.140.140.140.14---
Dec 30, 20240.140.150.140.14--3.45%12,070
Dec 27, 20240.150.150.140.15--3.33%91,550
Dec 24, 20240.150.150.150.15--1,000
Dec 23, 20240.150.150.150.15---
Dec 20, 20240.150.150.150.15---
Dec 19, 20240.140.150.140.15--118,142
Dec 18, 20240.150.150.150.15---
Dec 17, 20240.150.150.150.15---
Dec 16, 20240.160.160.150.15--9.09%123,000
Dec 13, 20240.160.170.150.17--24,000
Dec 12, 20240.160.170.160.17-10.00%13,493
Dec 11, 20240.150.150.150.15--3.23%39,000
Dec 10, 20240.160.160.160.16---
Dec 9, 20240.160.160.160.16---
Dec 6, 20240.160.160.160.16--8.82%1,808
Dec 5, 20240.170.170.170.17-9.68%23,000
Dec 4, 20240.140.160.130.16-3.33%1,066,500
Dec 3, 20240.180.180.150.15--21.05%17,000
Dec 2, 20240.180.190.180.19-18.75%16,700
Nov 29, 20240.160.160.160.16--750
Nov 28, 20240.170.170.160.16-3.23%7,068
Nov 27, 20240.180.180.150.16--13.89%91,000
Nov 26, 20240.180.180.180.18--19,000
Nov 25, 20240.190.190.180.18--5.26%26,060
Nov 22, 20240.180.210.180.19--9.52%28,000
Nov 21, 20240.210.240.210.21-5.00%34,700
Nov 20, 20240.180.220.180.20-17.65%172,669
Nov 19, 20240.170.190.170.17-6.25%218,178
Nov 18, 20240.150.160.150.16-3.23%70,643
Nov 15, 20240.150.160.130.16-10.71%854,126
Nov 14, 20240.140.150.130.14--103,195
Nov 13, 20240.120.140.120.14-21.74%257,500
Nov 12, 20240.120.120.120.12--2,000
Nov 11, 20240.120.120.120.12--4.17%508
Nov 8, 20240.120.120.120.12-9.09%7,510
Nov 7, 20240.110.110.110.11--4,500
Nov 6, 20240.110.110.110.11--5,000
Nov 5, 20240.110.110.110.11---
Nov 4, 20240.110.110.110.11--8,600
Nov 1, 20240.120.120.110.11--26,333
Oct 31, 20240.110.110.110.11--67,000
Oct 30, 20240.110.110.110.11--2,500
Oct 29, 20240.110.110.110.11--10,000
Oct 28, 20240.110.110.110.11---
Oct 25, 20240.110.110.110.11--8.33%2,000
Oct 24, 20240.120.120.120.12-9.09%6,000
Oct 23, 20240.110.110.110.11---
Oct 22, 20240.110.110.110.11---
Oct 21, 20240.120.120.110.11--18,000
Oct 18, 20240.120.120.110.11--4.35%39,522
Oct 17, 20240.130.130.120.12--8.00%24,739
Oct 16, 20240.120.130.120.13-13.64%201,500
Oct 15, 20240.110.110.110.11--43,200
Oct 11, 20240.120.120.110.11--8.33%20,000
Oct 10, 20240.120.120.110.12--4.00%19,400
Oct 9, 20240.130.130.130.13---
Oct 8, 20240.130.130.130.13--3.85%51,000
Oct 7, 20240.130.130.130.13--8,000
Oct 4, 20240.130.130.130.13--3.70%20,000
Oct 3, 20240.130.140.130.14--36,500
Oct 2, 20240.130.140.130.14--3.57%33,276
Oct 1, 20240.140.140.140.14-3.70%1,500
Sep 30, 20240.140.140.140.14--3.57%10,000