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, 2020 1.260 1.266 1.260 1.266 1,300 -0.05(-4.06%)
Jul 30, 2020 1.320 1.320 1.300 1.320 3,500 +0.00(+0.00%)
Jul 29, 2020 1.360 1.360 1.320 1.320 545 -0.03(-2.22%)
Jul 28, 2020 1.380 1.380 1.320 1.350 1,452 +0.04(+2.80%)
Jul 27, 2020 1.310 1.340 1.310 1.313 1,185 +0.02(+1.41%)
Jul 24, 2020 1.350 1.350 1.260 1.295 3,400 -0.08(-5.47%)
Jul 23, 2020 1.330 1.370 1.330 1.370 5,050 +0.03(+2.24%)
Jul 22, 2020 1.370 1.370 1.310 1.340 4,695 -0.04(-2.90%)
Jul 21, 2020 1.460 1.460 1.380 1.380 18,695 -0.12(-8.00%)
Jul 20, 2020 1.920 1.920 1.305 1.500 28,438 -0.41(-21.47%)
Jul 17, 2020 1.910 1.910 1.910 1.910 200 +0.03(+1.87%)
Jul 16, 2020 1.875 1.875 1.875 1.875 250 -0.08(-4.34%)
Jul 15, 2020 1.940 1.960 1.910 1.960 5,889 +0.04(+2.08%)
Jul 14, 2020 1.920 1.920 1.920 1.920 300 -0.02(-1.03%)
Jul 13, 2020 1.940 1.940 1.940 1.940 2,500 -0.05(-2.51%)
Jul 10, 2020 1.920 2.000 1.920 1.990 3,200 +0.07(+3.92%)
Jul 08, 2020 1.915 1.915 1.915 0 +0.12(+6.61%)
Jul 06, 2020 1.796 1.796 1.796 0 -0.05(-2.91%)
Jul 02, 2020 1.850 1.850 1.850 50 +0.00(+0.00%)
Jul 01, 2020 1.885 1.885 1.850 1.850 300 +0.00(+0.00%)
Jun 29, 2020 1.850 1.850 1.850 0 -0.03(-1.80%)
Jun 26, 2020 1.910 1.910 1.884 770 -0.03(-1.36%)
Jun 25, 2020 1.910 1.910 1.910 1.910 600 +0.00(+0.26%)
Jun 24, 2020 1.905 1.905 1.905 1.905 239 +0.00(+0.00%)
Jun 23, 2020 1.905 1.905 1.905 1.905 20,500 +0.03(+1.60%)
Jun 22, 2020 1.875 1.875 1.875 1.875 100 -0.02(-1.32%)
Jun 19, 2020 1.930 1.930 1.900 1.900 1,300 -0.05(-2.56%)
Jun 18, 2020 1.950 1.950 1.950 1.950 200 +0.00(+0.00%)
Jun 17, 2020 1.950 1.950 1.950 1.950 1,300 +0.16(+8.94%)
Jun 16, 2020 1.790 1.860 1.790 1.790 20,383 +0.05(+2.87%)
Jun 15, 2020 1.800 1.800 1.740 1.740 2,200 -0.03(-1.74%)
Jun 12, 2020 1.740 1.740 1.771 28,000 +0.03(+1.78%)
Jun 11, 2020 1.740 1.740 1.740 2 +0.00(+0.00%)
Jun 09, 2020 1.740 1.740 1.740 0 -0.05(-2.79%)
Jun 08, 2020 1.790 1.790 1.790 1.790 5,586 +0.00(+0.00%)
Jun 05, 2020 1.790 1.790 1.790 1.790 400 +0.16(+9.82%)
Jun 04, 2020 1.630 1.630 1.630 56 +0.00(+0.00%)
Jun 03, 2020 1.630 1.630 1.630 84 +0.00(+0.00%)
Jun 01, 2020 1.630 1.630 1.630 0 +0.13(+8.67%)
May 29, 2020 1.500 1.500 1.500 1.500 8,100 +0.06(+4.17%)
May 28, 2020 1.440 1.440 1.440 1.440 794 -0.10(-6.49%)
May 27, 2020 1.540 1.540 1.540 1.540 628 -0.00(-0.32%)
May 26, 2020 1.545 1.545 1.545 1.545 100 +0.04(+3.00%)
May 22, 2020 1.500 1.500 1.500 16 +0.00(+0.00%)
May 21, 2020 1.480 1.500 1.480 1.500 3,500 -0.09(-5.66%)
May 20, 2020 1.610 1.610 1.590 1.590 500 +0.02(+1.27%)
May 19, 2020 1.610 1.610 1.570 1.570 721 +0.08(+5.37%)
May 15, 2020 1.490 1.490 1.490 0 -0.05(-3.25%)
May 14, 2020 1.530 1.540 1.530 1.540 2,152 +0.06(+4.05%)
May 13, 2020 1.480 1.480 1.480 98 +0.00(+0.00%)
May 12, 2020 1.550 1.550 1.480 1.480 866 +0.00(+0.01%)
May 11, 2020 1.600 1.600 1.480 1.480 1,451 -0.13(-8.07%)
May 08, 2020 1.610 1.610 1.610 1.610 2,500 +0.05(+3.21%)
May 06, 2020 1.560 1.560 1.560 0 +0.13(+9.09%)
May 05, 2020 1.430 1.430 1.430 1.430 708 +0.03(+2.14%)
May 04, 2020 1.415 1.415 1.400 1.400 878 -0.01(-0.71%)
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.