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 (%)
Jul 31, 2018 1.348 1.348 1.340 1.340 11,228 +0.00(+0.00%)
Jul 30, 2018 11,075 +0.00(+0.00%)
Jul 27, 2018 1.430 1.470 1.430 1.470 33,300 +0.03(+2.08%)
Jul 26, 2018 1.440 1.440 1.440 1.440 16,250 +0.03(+2.13%)
Jul 24, 2018 1.410 1.410 1.410 80,000 -0.05(-3.36%)
Jul 23, 2018 1.420 1.459 1.420 1.459 276,500 -0.07(-4.64%)
Jul 18, 2018 1.530 1.530 1.530 0 -0.04(-2.55%)
Jul 13, 2018 1.570 1.570 1.570 0 +0.04(+2.61%)
Jul 12, 2018 1.530 1.530 1.530 1.530 93,500 +0.02(+1.32%)
Jul 11, 2018 1.480 1.510 1.480 1.510 9,820 +0.01(+0.67%)
Jul 10, 2018 1.520 1.520 1.500 1.500 43,450 +0.00(+0.13%)
Jul 09, 2018 1.490 1.510 1.490 1.498 5,700 +0.06(+4.02%)
Jul 06, 2018 1.440 1.450 1.440 1.440 14,280 -0.03(-2.03%)
Jul 03, 2018 1.470 1.470 1.470 0 -0.02(-1.41%)
Jul 02, 2018 1.490 1.491 1.490 1.491 6,500 -0.06(-3.81%)
Jun 29, 2018 1.550 1.550 4,752 +0.14(+9.93%)
Jun 28, 2018 1.410 1.413 1.410 1.410 2,250 -0.02(-1.40%)
Jun 27, 2018 1.430 1.430 1.430 1.430 182,700 -0.10(-6.54%)
Jun 26, 2018 1.530 1.530 1.530 1.530 258 +0.03(+2.14%)
Jun 25, 2018 1.550 1.550 1.490 1.498 11,134 -0.08(-5.19%)
Jun 22, 2018 1.568 1.580 1.568 1.580 27,265 +0.01(+0.64%)
Jun 21, 2018 1.570 1.570 1.570 1.570 3,604 -0.01(-0.63%)
Jun 20, 2018 1.580 1.580 1.580 1.580 6,603 +0.02(+1.15%)
Jun 19, 2018 1.600 1.600 1.562 1.562 4,498 -0.08(-4.76%)
Jun 18, 2018 1.608 1.640 1.608 1.640 3,663 +0.04(+2.50%)
Jun 15, 2018 1.621 1.600 1.600 1,753 -0.02(-1.30%)
Jun 14, 2018 1.621 1.621 1.621 1.621 8,427 -0.01(-0.55%)
Jun 13, 2018 1.680 1.680 1.630 1.630 1,211 -0.07(-3.83%)
Jun 12, 2018 1.660 1.730 1.660 1.695 7,399 +0.06(+3.35%)
Jun 11, 2018 1.640 1.640 1.640 1.640 20,580 +0.04(+2.50%)
Jun 08, 2018 1.601 1.618 1.600 1.600 186,633 -0.02(-0.99%)
Jun 07, 2018 1.615 1.630 1.600 1.616 11,435 -0.08(-4.60%)
Jun 06, 2018 1.692 1.694 1.660 1.694 27,360 +0.03(+2.05%)
Jun 05, 2018 1.690 1.690 1.660 1.660 1,200 -0.04(-2.35%)
Jun 04, 2018 1.730 1.730 1.690 1.700 68,532 -0.80(-32.00%)
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%)
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.