ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sunshine Biopharma (NQ: SBFM )

2.690 -0.030 (-1.10%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 2.740 2.790 2.650 2.690 76,126 -0.03(-1.10%)
Nov 07, 2024 2.650 2.859 2.580 2.720 191,291 +0.04(+1.49%)
Nov 06, 2024 2.760 2.830 2.600 2.680 278,399 -0.18(-6.29%)
Nov 05, 2024 2.930 2.930 2.810 2.860 632,484 -0.03(-1.04%)
Nov 04, 2024 2.810 2.910 2.800 2.890 56,522 +0.05(+1.76%)
Nov 01, 2024 2.800 2.950 2.800 2.840 52,721 +0.02(+0.71%)
Oct 31, 2024 2.900 2.900 2.770 2.820 113,247 -0.03(-1.05%)
Oct 30, 2024 3.000 3.000 2.820 2.850 132,101 -0.04(-1.38%)
Oct 29, 2024 2.910 2.950 2.860 2.890 94,028 -0.06(-2.03%)
Oct 28, 2024 3.030 3.090 2.900 2.950 187,677 -0.07(-2.32%)
Oct 25, 2024 3.020 3.090 2.980 3.020 103,105 +0.01(+0.33%)
Oct 24, 2024 3.030 3.080 2.970 3.010 56,326 -0.03(-0.99%)
Oct 23, 2024 3.140 3.140 2.983 3.040 95,154 -0.10(-3.18%)
Oct 22, 2024 3.040 3.190 3.000 3.140 188,619 +0.08(+2.61%)
Oct 21, 2024 2.970 3.100 2.970 3.060 59,809 +0.05(+1.66%)
Oct 18, 2024 2.950 3.010 2.950 3.010 29,752 +0.01(+0.33%)
Oct 17, 2024 3.010 3.027 2.940 3.000 44,809 +0.02(+0.67%)
Oct 16, 2024 3.010 3.050 2.930 2.980 95,266 +0.03(+1.02%)
Oct 15, 2024 2.970 2.980 2.850 2.950 79,095 -0.06(-1.99%)
Oct 14, 2024 2.980 3.070 2.920 3.010 90,927 +0.04(+1.35%)
Oct 11, 2024 3.030 3.120 2.920 2.970 70,780 -0.09(-2.94%)
Oct 10, 2024 3.010 3.065 2.980 3.060 26,775 +0.06(+2.00%)
Oct 09, 2024 2.950 3.013 2.950 3.000 35,597 +0.06(+2.04%)
Oct 08, 2024 3.090 3.090 2.923 2.940 62,243 -0.08(-2.65%)
Oct 07, 2024 3.190 3.190 2.950 3.020 95,315 -0.15(-4.73%)
Oct 04, 2024 2.940 3.190 2.940 3.170 135,290 +0.19(+6.54%)
Oct 03, 2024 2.920 3.050 2.910 2.975 46,273 +0.05(+1.55%)
Oct 02, 2024 3.050 3.062 2.830 2.930 170,538 -0.15(-4.87%)
Oct 01, 2024 3.120 3.150 3.020 3.080 82,391 -0.10(-3.14%)
Sep 30, 2024 3.200 3.220 3.111 3.180 72,124 -0.02(-0.63%)
Sep 27, 2024 3.150 3.220 3.073 3.200 73,194 +0.13(+4.23%)
Sep 26, 2024 3.000 3.140 2.870 3.070 198,642 +0.20(+6.97%)
Sep 25, 2024 3.070 3.090 2.820 2.870 236,389 -0.16(-5.28%)
Sep 24, 2024 3.340 3.350 3.000 3.030 383,554 -0.31(-9.28%)
Sep 23, 2024 3.160 3.500 3.050 3.340 393,494 +0.18(+5.70%)
Sep 20, 2024 3.280 3.750 3.070 3.160 692,231 -0.14(-4.24%)
Sep 19, 2024 3.280 3.440 3.010 3.300 2,770,261 +0.31(+10.37%)
Sep 18, 2024 2.880 3.200 2.840 2.990 477,889 +0.16(+5.65%)
Sep 17, 2024 2.830 2.894 2.790 2.830 44,130 +0.01(+0.35%)
Sep 16, 2024 2.800 2.887 2.800 2.820 37,041 +0.02(+0.71%)
Sep 13, 2024 2.830 2.885 2.800 2.800 27,363 +0.00(+0.00%)
Sep 12, 2024 2.820 2.900 2.790 2.800 44,151 -0.01(-0.36%)
Sep 11, 2024 2.840 2.910 2.750 2.810 72,422 -0.03(-1.06%)
Sep 10, 2024 2.910 2.910 2.770 2.840 35,641 -0.03(-1.05%)
Sep 09, 2024 2.930 2.950 2.810 2.870 18,522 +0.03(+1.06%)
Sep 06, 2024 2.860 2.930 2.800 2.840 54,721 -0.06(-2.07%)
Sep 05, 2024 2.910 3.000 2.811 2.900 51,039 +0.01(+0.35%)
Sep 04, 2024 2.850 2.968 2.750 2.890 124,850 +0.06(+2.12%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.