Sharc International Systems Inc. (CSE:SHRC)
0.0850
-0.0100 (-10.53%)
Apr 24, 2025, 9:30 AM EDT
CSE:SHRC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.53% | 1,400 |
Apr 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.76% | 15,000 |
Apr 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 1,000 |
Apr 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 10,400 |
Apr 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Apr 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 1,000 |
Apr 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Apr 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 9,000 |
Apr 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Apr 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Apr 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Apr 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 44,000 |
Apr 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 14,000 |
Apr 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 39,500 |
Apr 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.26% | 5,000 |
Apr 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Apr 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Mar 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Mar 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Mar 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Mar 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 1,050 |
Mar 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 1,000 |
Mar 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 12,121 |
Mar 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Mar 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 4,002 |
Mar 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Mar 18, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.56% | 2,200 |
Mar 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Mar 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Mar 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.00% | 20,000 |
Mar 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 43,000 |
Mar 11, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.56% | 2,675 |
Mar 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.26% | 242,000 |
Mar 7, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | -5.00% | 71,550 |
Mar 6, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | - | 80,500 |
Mar 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 27,000 |
Mar 4, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | - | 6,900 |
Mar 3, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | -9.52% | 50,500 |
Feb 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 24,047 |
Feb 27, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | -4.55% | 140,600 |
Feb 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 3,200 |
Feb 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 15.79% | 4,437 |
Feb 24, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -17.39% | 313,350 |
Feb 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
Feb 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
Feb 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -11.54% | 24,500 |
Feb 18, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | - | -7.14% | 46,117 |
Feb 14, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | - | 16.67% | 27,344 |
Feb 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -17.24% | 20,590 |
Feb 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 4,500 |