Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sarissa Resources Inc (OP: SRSR )

0.0001 UNCHANGED
Last Price Updated: 1:01 PM EDT, Apr 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.0024 0.0024 0.0024 0.0024 6,400 +0.00(+0.00%)
May 30, 2018 0.0028 0.0028 0.0024 0.0024 167,000 -0.00(-4.00%)
May 29, 2018 0.0025 0.0025 0.0025 0.0025 1,000 +0.00(+4.17%)
May 25, 2018 0.0024 0.0024 0.0024 0 -0.00(-14.29%)
May 24, 2018 0.0030 0.0030 0.0027 0.0028 445,000 +0.00(+3.70%)
May 23, 2018 0.0020 0.0027 0.0020 0.0027 778,555 +0.00(+8.00%)
May 22, 2018 0.0025 0.0025 0.0025 0.0025 5,000 -0.00(-7.41%)
May 21, 2018 0.0020 0.0027 0.0020 0.0027 1,495,000 +0.00(+0.00%)
May 17, 2018 0.0027 0.0027 0.0027 0 -0.00(-3.57%)
May 14, 2018 0.0028 0.0028 0.0028 0 +0.00(+3.70%)
May 11, 2018 0.0020 0.0027 0.0020 0.0027 29,200 +0.00(+0.00%)
May 10, 2018 0.0026 0.0027 0.0026 0.0027 15,000 +0.00(+3.85%)
May 04, 2018 0.0026 0.0026 0.0026 0 -0.00(-7.14%)
May 03, 2018 0.0028 0.0028 0.0028 0.0028 99,000 +0.00(+55.56%)
May 02, 2018 0.0018 0.0018 0.0018 0.0018 1,000 -0.00(-35.71%)
May 01, 2018 0.0028 0.0028 0.0028 0.0028 100,000 +0.00(+3.70%)
Apr 30, 2018 0.0028 0.0028 0.0027 0.0027 25,000 -0.00(-3.57%)
Apr 27, 2018 0.0025 0.0028 0.0025 0.0028 125,000 +0.00(+27.27%)
Apr 25, 2018 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Apr 24, 2018 0.0022 0.0022 0.0022 0.0022 5,000 +0.00(+22.22%)
Apr 23, 2018 0.0018 0.0018 0.0018 0.0018 21,500 -0.00(-18.18%)
Apr 20, 2018 0.0023 0.0023 0.0022 0.0022 279,099 -0.00(-4.35%)
Apr 19, 2018 0.0024 0.0024 0.0018 0.0023 257,703 +0.00(+14.83%)
Apr 17, 2018 0.0020 0.0020 0.0020 0 +0.00(+11.28%)
Apr 12, 2018 0.0018 0.0018 0.0018 0 -0.00(-30.77%)
Apr 10, 2018 0.0026 0.0026 0.0026 0 +0.00(+8.33%)
Apr 09, 2018 0.0024 0.0024 0.0024 0.0024 10,436 -0.00(-4.00%)
Apr 06, 2018 0.0025 0.0025 0.0025 0.0025 262,000 +0.00(+25.00%)
Apr 04, 2018 0.0020 0.0020 0.0020 0 +0.00(+11.11%)
Apr 03, 2018 0.0025 0.0025 0.0018 0.0018 1,596,999 -0.00(-21.74%)
Apr 02, 2018 0.0025 0.0025 0.0022 0.0023 727,598 -0.00(-8.00%)
Mar 28, 2018 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Mar 27, 2018 0.0025 0.0025 0.0025 0.0025 700,000 +0.00(+25.00%)
Mar 23, 2018 0.0020 0.0020 0.0020 0 -0.00(-20.00%)
Mar 22, 2018 0.0025 0.0025 0.0025 0.0025 50,000 +0.00(+8.70%)
Mar 21, 2018 0.0023 0.0023 0.0023 0.0023 10,000 -0.00(-8.00%)
Mar 20, 2018 0.0025 0.0025 0.0025 0.0025 78,738 +0.00(+7.30%)
Mar 16, 2018 0.0023 0.0023 0.0023 0 +0.00(+10.95%)
Mar 14, 2018 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Mar 13, 2018 0.0025 0.0025 0.0021 0.0021 1,206,612 -0.00(-16.00%)
Mar 12, 2018 0.0027 0.0027 0.0025 0.0025 250,000 +0.00(+0.00%)
Mar 08, 2018 0.0025 0.0025 0.0025 0 -0.00(-19.35%)
Mar 07, 2018 0.0031 0.0031 0.0031 0.0031 4,000 +0.00(+3.33%)
Mar 06, 2018 0.0030 0.0030 0.0030 0.0030 170,624 +0.00(+15.38%)
Mar 05, 2018 0.0026 0.0029 0.0026 0.0026 327,500 +0.00(+0.00%)
Feb 26, 2018 0.0026 0.0026 0.0026 0 -0.00(-25.71%)
Feb 22, 2018 0.0035 0.0035 0.0035 0 +0.00(+16.67%)
Feb 21, 2018 0.0028 0.0030 0.0026 0.0030 297,886 -0.00(-14.29%)
Feb 16, 2018 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Feb 15, 2018 0.0026 0.0035 0.0026 0.0035 29,150 +0.00(+0.00%)
Feb 14, 2018 0.0035 0.0035 0.0035 0.0035 41,145 -0.00(-5.41%)
Feb 13, 2018 0.0030 0.0037 0.0030 0.0037 41,835 +0.00(+45.10%)
Feb 12, 2018 0.0030 0.0030 0.0026 0.0026 16,100 +0.00(+21.43%)
Feb 09, 2018 0.0021 0.0021 0.0021 0.0021 75,000 +0.00(+0.00%)
Feb 08, 2018 0.0020 0.0025 0.0018 0.0021 1,501,500 -0.00(-25.00%)
Feb 07, 2018 0.0032 0.0032 0.0032 0.0028 225,000 -0.00(-8.20%)
Feb 06, 2018 0.0030 0.0031 0.0022 0.0031 115,987 -0.00(-4.69%)
Feb 05, 2018 0.0035 0.0039 0.0032 0.0032 382,983 -0.00(-3.03%)
Jan 30, 2018 0.0033 0.0033 0.0033 0 +0.00(+3.12%)
Jan 29, 2018 0.0035 0.0039 0.0032 0.0032 500,000 -0.00(-8.57%)
Jan 26, 2018 0.0030 0.0035 0.0030 0.0035 100,000 +0.00(+0.00%)
Jan 25, 2018 0.0035 0.0035 0.0035 0.0035 1,000 +0.00(+40.00%)
Jan 24, 2018 0.0025 0.0025 0.0025 0.0025 2,000 -0.00(-19.35%)
Jan 23, 2018 0.0031 0.0031 0.0031 0.0031 70,000 +0.00(+0.00%)
Jan 18, 2018 0.0031 0.0031 0.0031 0 -0.00(-11.43%)
Jan 17, 2018 0.0040 0.0040 0.0033 0.0035 368,887 +0.00(+0.00%)
Jan 16, 2018 0.0035 0.0035 0.0035 0.0035 52,113 +0.00(+12.90%)
Jan 11, 2018 0.0031 0.0031 0.0031 0 -0.00(-22.50%)
Jan 10, 2018 0.0040 0.0040 0.0040 0 +0.00(+33.33%)
Jan 09, 2018 0.0030 0.0030 0.0030 0.0030 70,000 +0.00(+0.00%)
Jan 08, 2018 0.0040 0.0040 0.0030 0.0030 214,020 -0.00(-9.09%)
Jan 04, 2018 0.0033 0.0033 0.0033 0 -0.00(-17.50%)
Jan 03, 2018 0.0040 0.0040 0.0040 0.0040 126,555 +0.00(+0.00%)
Jan 02, 2018 0.0040 0.0040 0.0039 0.0040 220,000 +0.00(+0.00%)
Dec 29, 2017 0.0040 0.0040 0.0040 0 +0.00(+25.00%)
Dec 28, 2017 0.0040 0.0040 0.0032 0.0032 215,000 -0.00(-20.00%)
Dec 27, 2017 0.0035 0.0040 0.0030 0.0040 102,427 +0.00(+0.00%)
Dec 26, 2017 0.0040 0.0040 0.0040 0.0040 100,000 +0.00(+0.00%)
Dec 21, 2017 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Dec 20, 2017 0.0035 0.0040 0.0035 0.0040 115,550 +0.00(+14.29%)
Dec 18, 2017 0.0035 0.0035 0.0035 50 +0.00(+16.67%)
Dec 15, 2017 0.0030 0.0030 0.0030 0.0030 1,350 +0.00(+0.00%)
Dec 14, 2017 0.0030 0.0034 0.0030 0.0030 55,073 -0.00(-23.08%)
Dec 13, 2017 0.0031 0.0039 0.0030 0.0039 361,150 -0.00(-9.30%)
Dec 12, 2017 0.0043 0.0043 0.0043 0.0043 10,000 -0.00(-4.44%)
Dec 11, 2017 0.0030 0.0045 0.0030 0.0045 300,000 +0.00(+2.27%)
Dec 08, 2017 0.0025 0.0045 0.0025 0.0044 90,000 +0.00(+46.67%)
Dec 07, 2017 0.0030 0.0035 0.0030 0.0030 1,125,000 -0.00(-23.08%)
Dec 06, 2017 0.0030 0.0039 0.0030 0.0039 40,000 -0.00(-4.88%)
Nov 30, 2017 0.0041 0.0041 0.0041 0 +0.00(+20.59%)
Nov 29, 2017 0.0034 0.0034 0.0034 0.0034 20,000 +0.00(+0.00%)
Nov 28, 2017 0.0034 0.0034 0.0034 0.0034 17,200 -0.00(-15.00%)
Nov 27, 2017 0.0040 0.0040 0.0040 0.0040 10,000 +0.00(+0.00%)
Nov 21, 2017 0.0040 0.0040 0.0040 0 +0.00(+2.56%)
Nov 20, 2017 0.0039 0.0040 0.0039 0.0039 115,000 +0.00(+0.00%)
Nov 17, 2017 0.0054 0.0054 0.0028 0.0039 849,000 -0.00(-17.02%)
Nov 16, 2017 0.0047 0.0047 0.0047 0.0047 24,000 +0.00(+2.17%)
Nov 15, 2017 0.0055 0.0055 0.0046 0.0046 96,387 -0.00(-9.80%)
Nov 14, 2017 0.0047 0.0051 0.0045 0.0051 233,692 -0.00(-15.00%)
Nov 13, 2017 0.0059 0.0060 0.0059 0.0060 66,000 +0.00(+1.69%)
Nov 08, 2017 0.0059 0.0059 0.0059 0 +0.00(+11.32%)
Nov 07, 2017 0.0053 0.0053 0.0053 0.0053 10,000 +0.00(+17.78%)
Nov 06, 2017 0.0046 0.0046 0.0045 0.0045 144,000 +0.00(+0.00%)
Nov 01, 2017 0.0045 0.0045 0.0045 0 -0.00(-10.00%)
Oct 31, 2017 0.0055 0.0055 0.0050 0.0050 12,322 -0.00(-13.79%)
Oct 30, 2017 0.0057 0.0058 0.0054 0.0058 183,887 +0.00(+9.43%)
Oct 27, 2017 0.0058 0.0058 0.0053 0.0053 93,309 +0.00(+6.00%)
Oct 26, 2017 0.0052 0.0052 0.0043 0.0050 856,435 -0.00(-16.67%)
Oct 24, 2017 0.0060 0.0060 0.0060 0 -0.00(-13.04%)
Oct 23, 2017 0.0070 0.0070 0.0060 0.0069 656,187 -0.00(-4.43%)
Oct 19, 2017 0.0072 0.0072 0.0072 0 +0.00(+1.69%)
Oct 18, 2017 0.0075 0.0075 0.0071 0.0071 55,000 -0.00(-11.25%)
Oct 17, 2017 0.0069 0.0080 0.0066 0.0080 396,606 +0.00(+15.84%)
Oct 16, 2017 0.0073 0.0075 0.0069 0.0069 299,552 -0.00(-1.34%)
Oct 13, 2017 0.0070 0.0075 0.0063 0.0070 480,500 +0.00(+0.00%)
Oct 12, 2017 0.0085 0.0097 0.0070 0.0070 869,327 -0.00(-17.65%)
Oct 11, 2017 0.0085 0.0088 0.0085 0.0085 155,000 -0.00(-5.56%)
Oct 10, 2017 0.0085 0.0094 0.0085 0.0090 140,000 +0.00(+20.00%)
Oct 09, 2017 0.0098 0.0098 0.0075 0.0075 41,897 -0.00(-21.05%)
Oct 05, 2017 0.0095 0.0095 0.0095 0 +0.00(+15.85%)
Oct 04, 2017 0.0100 0.0100 0.0082 0.0082 180,000 +0.00(+15.49%)
Oct 03, 2017 0.0086 0.0110 0.0071 0.0071 364,671 -0.00(-29.00%)
Oct 02, 2017 0.0098 0.0110 0.0098 0.0100 22,698 +0.00(+0.00%)
Sep 29, 2017 0.0100 0.0100 0.0100 0.0100 587,401 +0.00(+17.65%)
Sep 28, 2017 0.0085 0.0097 0.0085 0.0085 58,500 -0.00(-12.10%)
Sep 27, 2017 0.0092 0.0097 0.0092 0.0097 20,000 +0.00(+17.93%)
Sep 26, 2017 0.0082 0.0082 0.0082 0.0082 2,300 -0.00(-18.00%)
Sep 22, 2017 0.0100 0.0100 0.0100 0 +0.00(+3.52%)
Sep 21, 2017 0.0099 0.0099 0.0097 0.0097 45,029 -0.00(-2.42%)
Sep 20, 2017 0.0089 0.0099 0.0089 0.0099 10,000 +0.00(+0.00%)
Sep 19, 2017 0.0080 0.0099 0.0078 0.0099 1,134,000 +0.00(+4.21%)
Sep 18, 2017 0.0100 0.0100 0.0092 0.0095 74,043 -0.00(-5.00%)
Sep 15, 2017 0.0080 0.0105 0.0080 0.0100 53,000 +0.00(+2.04%)
Sep 14, 2017 0.0100 0.0100 0.0098 0.0098 345,000 -0.00(-2.00%)
Sep 13, 2017 0.0081 0.0100 0.0080 0.0100 287,117 +0.00(+25.00%)
Sep 12, 2017 0.0108 0.0108 0.0080 0.0080 170,000 -0.00(-27.27%)
Sep 11, 2017 0.0095 0.0110 0.0092 0.0110 290,000 +0.00(+17.02%)
Sep 08, 2017 0.0094 0.0094 0.0094 0.0094 30,000 +0.00(+1.08%)
Sep 07, 2017 0.0093 0.0093 0.0093 0.0093 312,100 +0.00(+3.33%)
Sep 06, 2017 0.0090 0.0090 0.0090 0.0090 193,000 +0.00(+12.50%)
Sep 05, 2017 0.0080 0.0080 0.0080 0.0080 200,000 +0.00(+0.00%)
Sep 01, 2017 0.0069 0.0080 0.0069 0.0080 661,524 +0.00(+8.11%)
Aug 31, 2017 0.0074 0.0075 0.0074 0.0074 46,000 +0.00(+5.71%)
Aug 30, 2017 0.0075 0.0080 0.0070 0.0070 342,071 -0.00(-6.67%)
Aug 29, 2017 0.0075 0.0075 0.0060 0.0075 780,000 -0.00(-6.25%)
Aug 28, 2017 0.0095 0.0100 0.0079 0.0080 543,500 -0.00(-15.79%)
Aug 25, 2017 0.0095 0.0095 0.0095 0.0095 35,000 +0.00(+2.15%)
Aug 24, 2017 0.0093 0.0093 0.0093 0.0093 84,000 +0.00(+0.00%)
Aug 23, 2017 0.0093 0.0093 0.0093 0.0093 521,000 +0.00(+0.00%)
Aug 22, 2017 0.0093 0.0095 0.0092 0.0093 1,053,628 +0.00(+0.00%)
Aug 21, 2017 0.0099 0.0101 0.0093 0.0093 527,460 +0.00(+1.09%)
Aug 18, 2017 0.0105 0.0105 0.0092 0.0092 190,024 -0.00(-5.15%)
Aug 17, 2017 0.0100 0.0100 0.0093 0.0097 648,700 -0.00(-3.00%)
Aug 16, 2017 0.0097 0.0100 0.0093 0.0100 731,076 +0.00(+4.17%)
Aug 15, 2017 0.0087 0.0096 0.0087 0.0096 104,296 +0.00(+6.67%)
Aug 14, 2017 0.0076 0.0090 0.0076 0.0090 77,400 +0.00(+7.14%)
Aug 11, 2017 0.0082 0.0084 0.0069 0.0084 548,290 -0.00(-6.67%)
Aug 10, 2017 0.0090 0.0090 0.0090 0.0090 25,000 -0.00(-5.16%)
Aug 09, 2017 0.0089 0.0095 0.0088 0.0095 281,117 -0.00(-2.16%)
Aug 08, 2017 0.0097 0.0097 0.0092 0.0097 157,000 +0.00(+0.00%)
Aug 07, 2017 0.0097 0.0097 0.0097 0.0097 50,000 +0.00(+0.41%)
Aug 04, 2017 0.0085 0.0097 0.0075 0.0097 505,931 +0.00(+13.65%)
Aug 03, 2017 0.0085 0.0085 0.0085 0.0085 23,000 -0.00(-2.30%)
Aug 02, 2017 0.0087 0.0087 0.0087 0.0087 145,050 -0.00(-5.43%)
Aug 01, 2017 0.0092 0.0095 0.0092 0.0092 466,739 +0.00(+0.11%)
Jul 28, 2017 0.0092 0.0092 0.0092 0 +0.00(+2.11%)
Jul 27, 2017 0.0100 0.0100 0.0090 0.0090 716,596 -0.00(-7.22%)
Jul 26, 2017 0.0090 0.0097 0.0069 0.0097 350,000 +0.00(+7.78%)
Jul 24, 2017 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jul 21, 2017 0.0090 0.0090 0.0090 0.0090 30,000 +0.00(+0.00%)
Jul 19, 2017 0.0090 0.0090 0.0090 0 -0.00(-20.35%)
Jul 18, 2017 0.0095 0.0113 0.0090 0.0113 410,404 +0.00(+0.44%)
Jul 17, 2017 0.0068 0.0112 0.0068 0.0112 87,600 +0.00(+60.71%)
Jul 14, 2017 0.0090 0.0090 0.0070 0.0070 460,500 -0.00(-30.00%)
Jul 13, 2017 0.0085 0.0103 0.0085 0.0100 754,449 +0.00(+1.01%)
Jul 12, 2017 0.0090 0.0099 0.0080 0.0099 425,500 -0.00(-3.88%)
Jul 11, 2017 0.0090 0.0120 0.0090 0.0103 1,948,160 +0.00(+14.44%)
Jul 10, 2017 0.0099 0.0099 0.0080 0.0090 253,800 -0.00(-8.16%)
Jul 07, 2017 0.0075 0.0099 0.0075 0.0098 1,015,855 +0.00(+40.00%)
Jul 06, 2017 0.0080 0.0080 0.0050 0.0070 1,985,675 -0.00(-11.39%)
Jul 05, 2017 0.0092 0.0092 0.0065 0.0079 2,134,081 -0.00(-16.84%)
Jul 03, 2017 0.0096 0.0096 0.0080 0.0095 2,462,250 -0.00(-17.39%)
Jun 30, 2017 0.0100 0.0130 0.0080 0.0115 3,038,341 +0.00(+27.78%)
Jun 29, 2017 0.0040 0.0090 0.0039 0.0090 4,720,954 +0.00(+125.00%)
Jun 28, 2017 0.0040 0.0040 0.0040 0.0040 34,000 -0.00(-11.11%)
Jun 27, 2017 0.0040 0.0045 0.0040 0.0045 145,700 +0.00(+12.50%)
Jun 22, 2017 0.0040 0.0040 0.0040 0 -0.00(-11.11%)
Jun 21, 2017 0.0045 0.0045 0.0044 0.0045 171,790 +0.00(+12.50%)
Jun 20, 2017 0.0040 0.0040 0.0040 0.0040 30,000 -0.00(-33.33%)
Jun 19, 2017 0.0040 0.0060 0.0040 0.0060 235,066 +0.00(+50.00%)
Jun 16, 2017 0.0041 0.0050 0.0036 0.0040 1,141,500 -0.00(-20.00%)
Jun 15, 2017 0.0041 0.0050 0.0041 0.0050 85,000 +0.00(+16.55%)
Jun 14, 2017 0.0041 0.0043 0.0041 0.0043 40,500 -0.00(-30.58%)
Jun 13, 2017 0.0062 0.0062 0.0062 0.0062 83,740 -0.00(-4.92%)
Jun 12, 2017 0.0075 0.0075 0.0065 0.0065 82,333 +0.00(+62.50%)
Jun 09, 2017 0.0034 0.0040 0.0034 0.0040 915,725 +0.00(+17.65%)
Jun 08, 2017 0.0034 0.0034 0.0034 0.0034 310,000 +0.00(+41.67%)
Jun 07, 2017 0.0026 0.0026 0.0024 0.0024 30,000 -0.00(-27.27%)
Jun 05, 2017 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Jun 02, 2017 0.0019 0.0035 0.0018 0.0033 1,618,250 +0.00(+73.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.