SRSR - Sarissa Resources Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20200.00190.00180.00180.00180.001824,918
Feb 14, 20200.00190.00190.00120.00180.001824,918
Feb 13, 20200.00200.00200.00200.00200.0020-
Feb 12, 20200.00180.00200.00180.00200.0020247,770
Feb 11, 20200.00140.00180.00140.00180.001827,890
Feb 10, 20200.00170.00170.00170.00170.0017-
Feb 07, 20200.00170.00170.00170.00170.001755,000
Feb 06, 20200.00180.00180.00180.00180.0018-
Feb 05, 20200.00180.00180.00180.00180.0018-
Feb 04, 20200.00140.00180.00140.00180.0018606,182
Feb 03, 20200.00140.00170.00140.00170.0017130,920
Jan 31, 20200.00150.00150.00150.00150.001546,600
Jan 30, 20200.00150.00150.00150.00150.0015-
Jan 29, 20200.00150.00150.00150.00150.0015150,077
Jan 28, 20200.00150.00150.00150.00150.0015201,467
Jan 27, 20200.00160.00160.00160.00160.0016180,096
Jan 24, 20200.00160.00160.00150.00150.0015562,123
Jan 23, 20200.00150.00150.00150.00150.0015-
Jan 22, 20200.00130.00150.00130.00150.0015263,286
Jan 21, 20200.00120.00150.00120.00150.0015302,515
Jan 17, 20200.00160.00160.00160.00160.00161,000
Jan 16, 20200.00120.00150.00120.00150.0015501,515
Jan 15, 20200.00140.00140.00140.00140.0014-
Jan 14, 20200.00160.00160.00140.00140.0014451,284
Jan 13, 20200.00140.00140.00140.00140.0014-
Jan 10, 20200.00140.00140.00140.00140.0014-
Jan 09, 20200.00140.00140.00140.00140.001468,278
Jan 08, 20200.00140.00140.00140.00140.0014191,722
Jan 07, 20200.00150.00150.00150.00150.0015-
Jan 06, 20200.00150.00150.00150.00150.0015100,000
Jan 03, 20200.00120.00120.00120.00120.0012-
Jan 02, 20200.00120.00120.00120.00120.001211,716
Dec 31, 20190.00140.00140.00120.00120.0012203,500
Dec 30, 20190.00140.00140.00140.00140.0014-
Dec 27, 20190.00110.00140.00110.00140.001460,414
Dec 26, 20190.00140.00140.00140.00140.0014-
Dec 24, 20190.00110.00140.00110.00140.00142,189
Dec 23, 20190.00110.00130.00110.00130.001315,000
Dec 20, 20190.00110.00150.00110.00150.0015101,515
Dec 19, 20190.00140.00170.00140.00170.001722,500
Dec 18, 20190.00140.00170.00110.00170.00171,128,159
Dec 17, 20190.00110.00140.00110.00140.001493,643
Dec 16, 20190.00120.00120.00110.00110.0011544,000
Dec 13, 20190.00140.00150.00140.00150.001549,530
Dec 12, 20190.00140.00140.00140.00140.00141,414
Dec 11, 20190.00110.00110.00110.00110.0011700,000
Dec 10, 20190.00100.00100.00100.00100.0010300,500
Dec 09, 20190.00110.00160.00090.00110.0011624,876
Dec 06, 20190.00110.00150.00110.00150.0015193,334
Dec 05, 20190.00100.00160.00090.00160.0016401,616
Dec 04, 20190.00100.00170.00100.00170.00171,150,700
Dec 03, 20190.00170.00170.00170.00170.001746,333
Dec 02, 20190.00100.00170.00100.00170.0017261,717
Nov 29, 20190.00160.00160.00160.00160.0016-
Nov 27, 20190.00160.00160.00160.00160.0016-
Nov 26, 20190.00100.00160.00100.00160.0016677,616
Nov 25, 20190.00170.00170.00170.00170.0017-
Nov 22, 20190.00170.00170.00170.00170.0017-
Nov 21, 20190.00170.00170.00170.00170.0017-
Nov 20, 20190.00170.00170.00170.00170.0017-
Nov 19, 20190.00090.00170.00090.00170.001721,755
Nov 18, 20190.00100.00130.00100.00130.0013801,717
Nov 15, 20190.00160.00160.00160.00160.0016-
Nov 14, 20190.00120.00170.00110.00160.0016345,357
Nov 13, 20190.00130.00170.00120.00170.0017274,509
Nov 12, 20190.00100.00180.00100.00180.0018206,344
Nov 11, 20190.00150.00150.00150.00150.0015-
Nov 08, 20190.00150.00150.00150.00150.0015-
Nov 07, 20190.00110.00150.00100.00150.00151,230,000
Nov 06, 20190.00150.00150.00150.00150.0015-
Nov 05, 20190.00150.00190.00150.00150.0015535,441
Nov 04, 20190.00120.00190.00110.00150.00151,207,500
Nov 01, 20190.00140.00190.00110.00190.0019870,246
Oct 31, 20190.00160.00210.00150.00210.0021220,542
Oct 30, 20190.00180.00180.00180.00180.0018-
Oct 29, 20190.00180.00180.00180.00180.0018210,000
Oct 28, 20190.00180.00180.00180.00180.0018-
Oct 25, 20190.00180.00180.00180.00180.0018-
Oct 24, 20190.00180.00180.00180.00180.0018-
Oct 23, 20190.00160.00180.00160.00180.00181,067,500
Oct 22, 20190.00170.00200.00150.00200.0020145,621
Oct 21, 20190.00190.00190.00190.00190.0019-
Oct 18, 20190.00150.00190.00150.00190.001966,919
Oct 17, 20190.00170.00210.00160.00210.0021541,550
Oct 16, 20190.00200.00200.00200.00200.002044,500
Oct 15, 20190.00200.00200.00200.00200.00203,000
Oct 14, 20190.00180.00220.00170.00220.00221,576,081
Oct 11, 20190.00190.00190.00190.00190.0019-
Oct 10, 20190.00190.00190.00190.00190.0019-
Oct 09, 20190.00200.00200.00190.00190.00191,009,999
Oct 08, 20190.00220.00220.00220.00220.0022-
Oct 07, 20190.00190.00220.00190.00220.00227,438
Oct 04, 20190.00220.00240.00220.00240.0024200,300
Oct 03, 20190.00230.00240.00210.00240.0024611,613
Oct 02, 20190.00200.00230.00180.00230.00233,566,406
Oct 01, 20190.00220.00240.00220.00240.0024149,797
Sep 30, 20190.00220.00220.00220.00220.0022130
Sep 27, 20190.00230.00230.00230.00230.0023-
Sep 26, 20190.00230.00230.00230.00230.0023-
Sep 25, 20190.00230.00230.00230.00230.0023-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...