Skip to main content
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 (%)
Nov 30, 2018 0.9274 0.9274 0.9000 0.9000 4,400 +0.01(+0.99%)
Nov 29, 2018 0.9197 0.9197 0.8912 0.8912 187,016 -0.04(-4.17%)
Nov 28, 2018 0.9300 0.9300 0.9300 0.9300 3,750 +0.02(+2.20%)
Nov 27, 2018 0.9100 0.9100 0.9100 0.9100 8,343 +0.01(+0.67%)
Nov 26, 2018 0.9071 0.9071 0.9039 0.9039 3,750 +0.02(+2.47%)
Nov 23, 2018 0.8821 0.8821 0.8821 0.8821 200 -0.09(-8.85%)
Nov 21, 2018 0.9677 0.9677 0.9677 0 +0.08(+8.73%)
Nov 20, 2018 0.8907 0.8907 0.8900 0.8900 322,000 -0.04(-3.78%)
Nov 19, 2018 0.9303 0.9303 0.9250 0.9250 5,420 +0.00(+0.08%)
Nov 16, 2018 0.9243 0.9243 0.9243 0.9243 3,700 -0.05(-4.71%)
Nov 14, 2018 0.9700 0.9700 0.9700 0 -0.04(-3.96%)
Nov 13, 2018 1.020 1.020 1.010 1.010 4,600 -0.01(-0.98%)
Nov 09, 2018 1.020 1.020 1.020 0 +0.01(+0.99%)
Nov 08, 2018 1.010 1.010 1.010 1.010 16,500 -0.06(-5.61%)
Nov 07, 2018 1.070 1.070 1.070 1.070 510 +0.05(+4.90%)
Nov 06, 2018 1.020 1.020 1.020 1.020 16,000 +0.00(+0.00%)
Nov 05, 2018 1.020 1.020 1.020 1.020 3,670 -0.00(-0.49%)
Nov 02, 2018 0.9500 1.025 0.9500 1.025 3,600 +0.10(+11.41%)
Nov 01, 2018 0.9200 0.9200 0.9200 0.9200 325,000 +0.05(+5.75%)
Oct 31, 2018 0.8700 0.8700 0.8700 10 +0.00(+0.00%)
Oct 30, 2018 0.8700 0.8700 0.8700 0.8700 20,500 +0.02(+2.35%)
Oct 29, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 26, 2018 0.8500 0.8500 0.8500 0.8500 16,700 -0.04(-4.71%)
Oct 25, 2018 0.8900 0.8920 0.8900 0.8920 2,500 +0.02(+1.72%)
Oct 24, 2018 0.8769 0.8769 0.8769 0.8769 12,500 +0.04(+5.36%)
Oct 19, 2018 0.8323 0.8323 0.8323 0 +0.01(+0.73%)
Oct 18, 2018 0.8263 0.8263 0.8263 0.8263 4,800 -0.04(-4.36%)
Oct 17, 2018 0.8641 0.8641 0.8640 0.8640 4,735 -0.00(-0.25%)
Oct 16, 2018 0.8662 0.8662 0.8662 0.8662 80,800 +0.02(+2.64%)
Oct 15, 2018 0.8700 0.8700 0.8439 0.8439 750 +0.03(+4.13%)
Oct 12, 2018 0.8100 0.8179 0.8100 0.8104 12,100 -0.01(-1.27%)
Oct 11, 2018 0.7800 0.8208 0.7800 0.8208 2,094 -0.00(-0.12%)
Oct 10, 2018 0.8218 0.8218 0.8218 0.8218 1,500 -0.00(-0.48%)
Oct 08, 2018 0.8258 0.8258 0.8258 0 -0.04(-5.08%)
Oct 04, 2018 0.8700 0.8700 0.8700 0 -0.01(-0.95%)
Oct 03, 2018 0.9000 0.9000 0.8783 0.8783 22,500 -0.02(-2.41%)
Oct 02, 2018 0.9000 0.9000 0.9000 0.9000 2,228 -0.03(-3.23%)
Oct 01, 2018 0.9300 0.9300 0.9300 0.9300 319 -0.01(-1.06%)
Sep 28, 2018 0.9431 0.9431 0.9300 0.9400 129,800 +0.01(+1.08%)
Sep 27, 2018 0.9300 0.9300 0.9300 0.9300 1,500 -0.02(-2.33%)
Sep 26, 2018 0.9522 0.9522 0.9522 0.9522 500 -0.02(-2.21%)
Sep 25, 2018 0.9791 0.9791 0.9737 0.9737 6,800 +0.02(+2.39%)
Sep 21, 2018 0.9510 0.9510 0.9510 0 +0.02(+2.15%)
Sep 20, 2018 0.9410 0.9410 0.9310 0.9310 14,500 -0.01(-0.99%)
Sep 19, 2018 0.9403 0.9403 0.9403 0.9403 750 +0.02(+2.21%)
Sep 18, 2018 0.9200 0.9200 0.9200 0.9200 1,500 +0.02(+2.22%)
Sep 17, 2018 0.9198 0.9198 0.9000 0.9000 7,800 -0.06(-5.94%)
Sep 14, 2018 0.9300 0.9568 0.9300 0.9568 5,100 +0.00(+0.22%)
Sep 12, 2018 0.9547 0.9547 0.9547 0 -0.15(-13.52%)
Sep 11, 2018 1.100 1.104 1.100 1.104 7,000 -0.02(-1.43%)
Sep 10, 2018 1.125 1.130 1.120 1.120 135,648 -0.07(-5.88%)
Sep 07, 2018 1.190 1.190 1.190 1.190 1,000 +0.01(+0.85%)
Sep 06, 2018 1.180 1.180 1.180 1.180 4,000 -0.02(-1.67%)
Sep 05, 2018 1.225 1.225 1.200 1.200 4,359 -0.07(-5.51%)
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.