Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sino Biopharmaceutic (OP: SBMFF )

0.3655 +0.0505 (+16.03%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 31, 2024 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 2.500 2.500 2.500 0 +0.00(+0.04%)
May 30, 2018 2.410 2.499 2.410 2.499 1,725 +0.06(+2.42%)
May 29, 2018 2.490 2.490 2.440 2.440 11,925 -0.07(-2.79%)
May 25, 2018 2.510 2.510 2.510 0 +0.15(+6.45%)
May 21, 2018 2.358 2.358 2.358 96,000 -0.05(-2.16%)
May 18, 2018 2.470 2.470 2.410 2.410 1,003 -0.07(-2.82%)
May 17, 2018 2.410 2.480 2.410 2.480 1,438 +0.07(+2.90%)
May 16, 2018 2.458 2.458 2.410 2.410 3,500 -0.04(-1.63%)
May 15, 2018 2.470 2.470 2.450 2.450 1,450 +0.01(+0.41%)
May 14, 2018 2.440 2.470 2.440 2.440 87,730 +0.13(+5.59%)
May 11, 2018 2.310 2.311 2.310 2.311 500 -0.08(-3.31%)
May 10, 2018 2.350 2.390 2.350 2.390 7,151 +0.02(+0.84%)
May 09, 2018 2.350 2.380 2.350 2.370 4,200 +0.11(+4.87%)
May 07, 2018 2.260 2.260 2.260 0 +0.19(+9.18%)
May 03, 2018 2.070 2.070 2.070 0 -0.03(-1.43%)
May 02, 2018 2.030 2.100 2.030 2.100 2,800 -0.04(-1.87%)
Apr 27, 2018 2.140 2.140 2.140 0 +0.02(+0.94%)
Apr 26, 2018 2.080 2.150 2.080 2.120 5,900 -0.03(-1.35%)
Apr 25, 2018 2.090 2.150 2.090 2.149 33,753 +0.15(+7.45%)
Apr 24, 2018 2.000 2.000 2.000 2.000 8,500 +0.04(+2.04%)
Apr 23, 2018 1.960 1.960 1.960 1.960 1,000 -0.01(-0.51%)
Apr 20, 2018 2.029 2.029 1.970 1.970 46,651 -0.10(-4.83%)
Apr 19, 2018 2.050 2.070 2.050 2.070 1,716 +0.10(+5.08%)
Apr 18, 2018 1.970 1.970 1.970 1.970 16,590 -0.11(-5.29%)
Apr 16, 2018 2.080 2.080 2.080 2,000 -0.11(-5.02%)
Apr 12, 2018 2.190 2.190 2.190 90 +0.10(+4.78%)
Apr 11, 2018 2.090 2.090 2.090 2.090 21,600 -0.06(-2.79%)
Apr 10, 2018 2.138 2.150 2.114 2.150 4,294 -0.04(-1.83%)
Apr 09, 2018 2.130 2.190 2.130 2.190 5,760 +0.17(+8.42%)
Apr 06, 2018 2.040 2.040 2.020 2.020 5,000 -0.00(-0.10%)
Apr 04, 2018 2.022 2.022 2.022 0 -0.01(-0.39%)
Apr 03, 2018 2.000 2.030 2.000 2.030 14,035 +0.06(+3.05%)
Mar 28, 2018 1.970 1.970 1.970 15 -0.05(-2.48%)
Mar 27, 2018 2.020 2.020 2.020 2.020 4,236 +0.02(+1.00%)
Mar 26, 2018 1.970 2.000 1.970 2.000 11,000 +0.02(+1.01%)
Mar 23, 2018 1.980 1.980 1.980 1.980 8,100 -0.07(-3.51%)
Mar 21, 2018 2.052 2.052 2.052 0 -0.09(-4.11%)
Mar 20, 2018 2.030 2.140 2.030 2.140 1,594 +0.22(+11.46%)
Mar 16, 2018 1.920 1.920 1.920 0 -0.05(-2.54%)
Mar 15, 2018 1.940 1.970 1.940 1.970 300 +0.00(+0.00%)
Mar 13, 2018 1.970 1.970 1.970 16,000 -0.05(-2.48%)
Mar 12, 2018 1.961 2.020 1.960 2.020 1,685 +0.20(+10.87%)
Mar 07, 2018 1.822 1.822 1.822 1,000 +0.02(+0.89%)
Mar 06, 2018 1.801 1.806 1.801 1.806 1,500 -0.00(-0.22%)
Mar 05, 2018 1.762 1.810 1.760 1.810 6,800 -0.10(-5.24%)
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.