SYCRF

Common Stock Bermuda (PK) Historical Data

SYCRF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 0.3263 -0.0037 -1.12% 0.3281 0.33 0.3262 31,150
Jan 14 2021 0.33 0.00 0.0% 0.33 0.33 0.33 1,135
Jan 13 2021 0.33 0.00 0.0% 0.33 0.34 0.3262 88,199
Jan 12 2021 0.33 0.00 0.0% 0.33 0.335 0.33 200,617
Jan 11 2021 0.33 0.00 0.0% 0.33 0.335 0.33 51,112
Jan 08 2021 0.33 0.00 0.0% 0.3181 0.33 0.3181 4,600
Jan 07 2021 0.33 0.00 +0.00% 0.335 0.335 0.33 0
Jan 07 2021 0.33 0.0037 1.13% 0.335 0.335 0.33 75,200
Jan 06 2021 0.3263 0.00 0.0% 0.34 0.34 0.3263 15,706
Jan 05 2021 0.3263 0.0012 0.37% 0.31 0.3499 0.31 26,459
Jan 04 2021 0.3251 0.0001 0.03% 0.3449 0.3495 0.325 135,952
Jan 01 2021 0.325 0.00 +0.00% 0.32 0.325 0.32 0
Dec 31 2020 0.325 0.01 3.17% 0.32 0.325 0.32 2,250
Dec 30 2020 0.315 -0.015 -4.55% 0.3301 0.3357 0.31 145,227
Dec 29 2020 0.33 0.02 6.45% 0.31 0.3449 0.31 91,304
Dec 28 2020 0.31 0.00 +0.00% 0.31 0.31 0.31 0
Dec 28 2020 0.31 0.00 0.0% 0.31 0.31 0.31 6,762
Dec 25 2020 0.31 0.00 +0.00% 0.31 0.31 0.31 0
Dec 24 2020 0.31 0.00 +0.00% 0.31 0.31 0.31 0
Dec 24 2020 0.31 0.01 3.33% 0.31 0.31 0.31 3,500
Dec 23 2020 0.30 -0.0001 -0.03% 0.2975 0.30 0.29 17,950
Dec 22 2020 0.3001 0.00 0.0% 0.3002 0.3002 0.3001 5,338
Dec 21 2020 0.3001 0.00 0.0% 0.3001 0.3001 0.3001 615
Dec 18 2020 0.3001 0.0001 0.03% 0.3001 0.3001 0.3001 100
Dec 17 2020 0.30 0.00 +0.00% 0.30 0.30 0.30 0
Dec 17 2020 0.30 0.00 0.0% 0.30 0.30 0.30 0
Dec 16 2020 0.30 0.00 0.0% 0.30 0.30 0.30 4,384
Dec 15 2020 0.30 0.00 +0.00% 0.3125 0.325 0.30 0
Dec 15 2020 0.30 -0.01 -3.23% 0.3125 0.325 0.30 3,204
Dec 14 2020 0.31 0.00 0.0% 0.31 0.3175 0.31 2,620
Dec 11 2020 0.31 0.01 3.33% 0.30 0.32 0.30 180,000
Dec 10 2020 0.30 0.00815 2.79% 0.294 0.30 0.29 290,088
Dec 09 2020 0.291855 0.00 +0.00% 0.291855 0.291855 0.291855 0
Dec 09 2020 0.291855 -0.0002 -0.07% 0.291855 0.291855 0.291855 250
Dec 08 2020 0.29205 0.00195 0.67% 0.2901 0.29205 0.2901 920
Dec 07 2020 0.2901 -0.0024 -0.82% 0.2925 0.2925 0.2901 10,005
Dec 04 2020 0.2925 0.00 +0.00% 0.2901 0.2925 0.2901 0
Dec 04 2020 0.2925 0.0025 0.86% 0.2901 0.2925 0.2901 2,107
Dec 03 2020 0.29 0.00 +0.00% 0.29 0.29245 0.29 0
Dec 03 2020 0.29 -0.0001 -0.03% 0.29 0.29245 0.29 5,291
Dec 02 2020 0.2901 -0.00216 -0.74% 0.2901 0.2901 0.2901 3,336
Dec 01 2020 0.29226 0.00216 0.74% 0.29226 0.29226 0.29226 500
Nov 30 2020 0.2901 0.00 +0.00% 0.2901 0.2901 0.2901 0
Nov 30 2020 0.2901 0.00 0.0% 0.2901 0.2901 0.2901 0
Nov 27 2020 0.2901 0.00 0.0% 0.2901 0.2901 0.2901 3,500
Nov 26 2020 0.2901 0.00 +0.00% 0.2901 0.2901 0.2901 0
Nov 25 2020 0.2901 0.00 0.0% 0.2901 0.2901 0.2901 0
Nov 24 2020 0.2901 0.0039 1.36% 0.2826 0.2902 0.2826 46,412
Nov 23 2020 0.2862 0.0036 1.27% 0.2826 0.2862 0.2826 5,367
Nov 20 2020 0.2826 0.00 +0.00% 0.2825 0.28625 0.2825 0
Nov 20 2020 0.2826 0.0022 0.78% 0.2825 0.28625 0.2825 50,000
Nov 19 2020 0.2804 0.00 +0.00% 0.2804 0.2804 0.2804 0
Nov 19 2020 0.2804 -0.0048 -1.68% 0.2804 0.2804 0.2804 500
Nov 18 2020 0.2852 0.00 0.0% 0.2852 0.2852 0.2852 0
Nov 17 2020 0.2852 0.00 0.0% 0.2852 0.2852 0.2852 0
Nov 16 2020 0.2852 0.00005 0.02% 0.2852 0.2852 0.2852 90,360
Nov 13 2020 0.28515 0.00 +0.00% 0.284 0.28515 0.2803 0
Nov 13 2020 0.28515 0.00315 1.12% 0.284 0.28515 0.2803 15,613
Nov 12 2020 0.282 0.00 0.0% 0.282 0.282 0.282 0
Nov 11 2020 0.282 0.00 0.0% 0.282 0.282 0.282 0
Nov 10 2020 0.282 -0.003 -1.05% 0.282 0.282 0.282 12,000
Nov 09 2020 0.285 0.00 +0.00% 0.2801 0.285 0.2801 0
Nov 09 2020 0.285 0.0049 1.75% 0.2801 0.285 0.2801 25,057
Nov 06 2020 0.2801 -0.00495 -1.74% 0.2801 0.292 0.2801 25,500
Nov 05 2020 0.28505 0.00297 1.05% 0.2801 0.28505 0.2801 2,080
Nov 04 2020 0.28208 -0.00297 -1.04% 0.2801 0.28208 0.2801 2,000
Nov 03 2020 0.28505 0.00 +0.00% 0.2801 0.28505 0.2801 0
Nov 03 2020 0.28505 -0.001 -0.35% 0.2801 0.28505 0.2801 640
Nov 02 2020 0.28605 0.00605 2.16% 0.28605 0.28605 0.28605 200
Oct 30 2020 0.28 0.00 +0.00% 0.28 0.28 0.28 0
Oct 30 2020 0.28 0.00 0.0% 0.28 0.28 0.28 0
Oct 29 2020 0.28 -0.0001 -0.04% 0.285 0.285 0.28 13,650
Oct 28 2020 0.2801 0.00 +0.00% 0.2801 0.2801 0.2801 0
Oct 28 2020 0.2801 0.00 0.0% 0.2801 0.2801 0.2801 200
Oct 27 2020 0.2801 -0.0049 -1.72% 0.2801 0.2801 0.2801 640
Oct 26 2020 0.285 0.00 0.0% 0.285 0.285 0.285 0
Oct 23 2020 0.285 0.0026 0.92% 0.285 0.285 0.285 10,200
Oct 22 2020 0.2824 0.00 0.0% 0.2824 0.2824 0.2824 0
Oct 21 2020 0.2824 -0.0026 -0.91% 0.2872 0.2872 0.2824 10,000
Oct 20 2020 0.285 0.00 +0.00% 0.285 0.285 0.2801 0
Oct 20 2020 0.285 -0.0001 -0.04% 0.285 0.285 0.2801 34,134
Oct 19 2020 0.2851 -0.0048 -1.66% 0.2851 0.2899 0.2851 41,995


Your Recent History
USOTC
SYCRF
Common Sto..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.