SIRC

Solar Integrated Roofing (PK) Historical Data

SIRC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 19 2022 0.1895 -0.0105 -5.25% 0.20 0.205 0.181 2,716,612
May 18 2022 0.20 -0.02 -9.09% 0.225 0.22715 0.1955 3,881,186
May 17 2022 0.22 0.00 +0.00% 0.244 0.259 0.215 0
May 17 2022 0.22 -0.01 -4.35% 0.244 0.259 0.215 4,575,346
May 16 2022 0.23 0.00 +0.00% 0.2385 0.2475 0.2221 0
May 16 2022 0.23 -0.0195 -7.82% 0.2385 0.2475 0.2221 2,767,496
May 13 2022 0.2495 0.0144 6.13% 0.238 0.268 0.238 1,934,513
May 12 2022 0.2351 0.00 +0.00% 0.2399 0.24 0.2175 0
May 12 2022 0.2351 0.0126 5.66% 0.2399 0.24 0.2175 1,085,607
May 11 2022 0.2225 -0.0147 -6.2% 0.237 0.25 0.222 2,300,686
May 10 2022 0.2372 -0.0158 -6.25% 0.2525 0.274 0.22875 1,979,499
May 09 2022 0.253 -0.02655 -9.5% 0.273 0.28345 0.2501 1,672,438
May 06 2022 0.27955 0.00 +0.00% 0.274 0.295 0.271 0
May 06 2022 0.27955 0.00055 0.2% 0.274 0.295 0.271 1,041,989
May 05 2022 0.279 0.00 +0.00% 0.301 0.31 0.2681 0
May 05 2022 0.279 -0.0277 -9.03% 0.301 0.31 0.2681 4,640,164
May 04 2022 0.3067 -0.0132 -4.13% 0.325 0.3398 0.3017 2,014,548
May 03 2022 0.3199 -0.0051 -1.57% 0.3395 0.3395 0.3177 850,583
May 02 2022 0.325 0.00 +0.00% 0.32 0.36436 0.3175 0
May 02 2022 0.325 -0.005 -1.52% 0.32 0.36436 0.3175 1,620,816
Apr 29 2022 0.33 0.012 3.77% 0.318 0.34 0.31 865,834
Apr 28 2022 0.318 -0.02 -5.92% 0.34 0.347 0.3165 1,073,456
Apr 27 2022 0.338 0.00 +0.00% 0.3344 0.3489 0.3161 0
Apr 27 2022 0.338 -0.002 -0.59% 0.3344 0.3489 0.3161 1,251,033
Apr 26 2022 0.34 -0.00727 -2.09% 0.36 0.378 0.335 3,860,206
Apr 25 2022 0.34727 0.00 +0.00% 0.3045 0.35 0.2968 0
Apr 25 2022 0.34727 0.04337 14.27% 0.3045 0.35 0.2968 2,435,534
Apr 22 2022 0.3039 0.0195 6.86% 0.30 0.3099 0.2865 1,990,613
Apr 21 2022 0.2844 0.00 +0.00% 0.29 0.299 0.28 0
Apr 21 2022 0.2844 0.00085 0.3% 0.29 0.299 0.28 875,373
Apr 20 2022 0.28355 -0.01145 -3.88% 0.2903 0.30 0.2801 1,654,449
Apr 19 2022 0.295 0.00 +0.00% 0.30 0.3099 0.291 0
Apr 19 2022 0.295 -0.005 -1.67% 0.30 0.3099 0.291 1,466,426
Apr 18 2022 0.30 -0.0099 -3.19% 0.3099 0.3148 0.2963 904,800
Apr 15 2022 0.3099 0.00 +0.00% 0.3099 0.3099 0.3099 0
Apr 15 2022 0.3099 0.00 0.0% 0.3099 0.3099 0.3099 0
Apr 14 2022 0.3099 0.0069 2.28% 0.307 0.31 0.2976 3,377,813
Apr 13 2022 0.303 0.00 +0.00% 0.3129 0.3199 0.30 0
Apr 13 2022 0.303 -0.00655 -2.12% 0.3129 0.3199 0.30 1,661,595
Apr 12 2022 0.30955 -0.00415 -1.32% 0.3172 0.33 0.309 1,261,440
Apr 11 2022 0.3137 0.00 +0.00% 0.34 0.35 0.3125 0
Apr 11 2022 0.3137 -0.02425 -7.18% 0.34 0.35 0.3125 2,126,582
Apr 08 2022 0.33795 -0.00205 -0.6% 0.3545 0.3545 0.3351 580,884
Apr 07 2022 0.34 -0.014 -3.95% 0.354 0.37 0.3351 1,344,778
Apr 06 2022 0.354 -0.0115 -3.15% 0.3737 0.38 0.328 2,322,405
Apr 05 2022 0.3655 0.00 +0.00% 0.4145 0.42 0.365 0
Apr 05 2022 0.3655 0.0155 4.43% 0.4145 0.42 0.365 2,681,448
Apr 04 2022 0.35 -0.0311 -8.16% 0.385 0.41 0.33775 4,258,437
Apr 01 2022 0.3811 0.0306 8.73% 0.35 0.39 0.35 2,135,857
Mar 31 2022 0.3505 0.00 +0.00% 0.3499 0.358 0.345 0
Mar 31 2022 0.3505 0.0006 0.17% 0.3499 0.358 0.345 1,376,418
Mar 30 2022 0.3499 0.00 +0.00% 0.3502 0.3525 0.3415 0
Mar 30 2022 0.3499 0.0019 0.55% 0.3502 0.3525 0.3415 1,415,200
Mar 29 2022 0.348 0.0075 2.2% 0.345 0.3628 0.343 1,849,996
Mar 28 2022 0.3405 0.00 +0.00% 0.3245 0.3455 0.32 0
Mar 28 2022 0.3405 0.0131 4.0% 0.3245 0.3455 0.32 1,288,585
Mar 25 2022 0.3274 -0.0056 -1.68% 0.33 0.3499 0.30 2,452,051
Mar 24 2022 0.333 -0.015 -4.31% 0.366 0.366 0.3278 989,526
Mar 23 2022 0.348 0.00 +0.00% 0.357 0.378 0.3401 0
Mar 23 2022 0.348 -0.0064 -1.81% 0.357 0.378 0.3401 1,468,439
Mar 22 2022 0.3544 0.01025 2.98% 0.35 0.36 0.346 966,349
Mar 21 2022 0.34415 0.00315 0.92% 0.349 0.37105 0.3351 1,459,642
Mar 18 2022 0.341 0.00 +0.00% 0.34 0.349 0.32 0
Mar 18 2022 0.341 0.001 0.29% 0.34 0.349 0.32 801,629
Mar 17 2022 0.34 0.00 +0.00% 0.3292 0.3524 0.3225 0
Mar 17 2022 0.34 0.0109 3.31% 0.3292 0.3524 0.3225 999,516
Mar 16 2022 0.3291 0.0156 4.98% 0.327 0.3292 0.3125 908,985
Mar 15 2022 0.3135 0.00 +0.00% 0.3159 0.3449 0.301 0
Mar 15 2022 0.3135 -0.0035 -1.1% 0.3159 0.3449 0.301 1,830,922
Mar 14 2022 0.317 0.00 +0.00% 0.36 0.3798 0.29 0
Mar 14 2022 0.317 -0.0581 -15.49% 0.36 0.3798 0.29 7,501,542
Mar 11 2022 0.3751 -0.0029 -0.77% 0.3845 0.3998 0.3749 745,912
Mar 10 2022 0.378 -0.00155 -0.41% 0.38 0.38405 0.3666 759,351
Mar 09 2022 0.37955 -0.00245 -0.64% 0.3733 0.39 0.3675 935,233
Mar 08 2022 0.382 -0.0205 -5.09% 0.398 0.4199 0.36 1,924,930
Mar 07 2022 0.4025 0.0035 0.88% 0.39 0.4249 0.39 1,722,287
Mar 04 2022 0.399 0.018 4.72% 0.389 0.40 0.3626 1,185,197
Mar 03 2022 0.381 0.00 +0.00% 0.4175 0.425 0.3755 0
Mar 03 2022 0.381 -0.027 -6.62% 0.4175 0.425 0.3755 1,180,174
Mar 02 2022 0.408 0.00 +0.00% 0.36 0.4699 0.351 0
Mar 02 2022 0.408 0.0475 13.18% 0.36 0.4699 0.351 5,370,070
Mar 01 2022 0.3605 0.008 2.27% 0.354 0.365 0.3469 1,277,208
Feb 28 2022 0.3525 -0.0244 -6.47% 0.3769 0.3778 0.345 1,647,770
Feb 25 2022 0.3769 0.00 +0.00% 0.365 0.3845 0.3611 0
Feb 25 2022 0.3769 0.0158 4.38% 0.365 0.3845 0.3611 748,640
Feb 24 2022 0.3611 0.0112 3.2% 0.34 0.3693 0.3232 1,987,604
Feb 23 2022 0.3499 0.00 +0.00% 0.37 0.3744 0.3411 0
Feb 23 2022 0.3499 -0.0151 -4.14% 0.37 0.3744 0.3411 1,992,807
Feb 22 2022 0.365 0.0003 0.08% 0.363 0.3981 0.363 1,495,073
Feb 21 2022 0.3647 0.00 0.0% 0.3647 0.3647 0.3647 0
Your Recent History
USOTC
SIRC
Solar Inte..
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220520 13:24:45