ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Sirona Biochem Corp (TSV: SBM )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 0.0650 0.0800 0.0600 0.0700 813,004 +0.01(+7.69%)
Nov 04, 2024 0.0650 0 +0.00(+0.00%)
Nov 01, 2024 0.0650 0.0650 0.0650 0.0650 54,000 +0.01(+8.33%)
Oct 31, 2024 0.0550 0.0600 0.0550 0.0600 21,200 +0.01(+20.00%)
Oct 29, 2024 0.0500 0 -0.00(-9.09%)
Oct 28, 2024 0.0600 0.0600 0.0550 0.0550 41,526 -0.01(-15.38%)
Oct 25, 2024 0.0650 0.0650 0.0650 0.0650 1,500 +0.00(+0.00%)
Oct 24, 2024 0.0700 0.0700 0.0600 0.0650 151,827 -0.01(-7.14%)
Oct 23, 2024 0.0700 0.0700 0.0700 0.0700 2,300 +0.00(+0.00%)
Oct 22, 2024 0.0750 0.0750 0.0700 0.0700 44,860 +0.00(+0.00%)
Oct 21, 2024 0.0750 0.0750 0.0700 0.0700 18,700 +0.00(+0.00%)
Oct 18, 2024 0.0750 0.0750 0.0650 0.0700 69,500 -0.00(-6.67%)
Oct 17, 2024 0.0750 0.0750 0.0750 0.0750 5,350 +0.00(+0.00%)
Oct 16, 2024 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Oct 15, 2024 0.0700 0.0750 0.0700 0.0700 36,350 -0.00(-6.67%)
Oct 11, 2024 0.0750 0 +0.00(+0.00%)
Oct 10, 2024 0.0750 0.0750 0.0750 0.0750 1,005 +0.00(+0.00%)
Oct 09, 2024 0.0750 0.0750 0.0750 0.0750 4,005 -0.01(-6.25%)
Oct 08, 2024 0.0800 0.0800 0.0800 0.0800 20,010 -0.01(-5.88%)
Oct 07, 2024 0.0850 0.0850 0.0850 0.0850 71,839 +0.01(+13.33%)
Oct 04, 2024 0.0800 0.0800 0.0750 0.0750 8,100 -0.01(-6.25%)
Oct 02, 2024 0.0800 0.0800 1,249 +0.00(+0.00%)
Oct 01, 2024 0.0900 0.0950 0.0800 0.0800 89,300 -0.01(-5.88%)
Sep 30, 2024 0.0850 0.0850 0.0850 0.0850 13,630 +0.00(+0.00%)
Sep 27, 2024 0.0700 0.0850 0.0700 0.0850 183,190 +0.03(+41.67%)
Sep 26, 2024 0.0700 0.0700 0.0600 0.0600 115,950 -0.01(-7.69%)
Sep 25, 2024 0.0800 0.0800 0.0600 0.0650 43,000 +0.01(+8.33%)
Sep 24, 2024 0.0700 0.0700 0.0600 0.0600 27,500 -0.01(-14.29%)
Sep 23, 2024 0.0700 0.0700 0.0700 0.0700 5,070 +0.00(+0.00%)
Sep 20, 2024 0.0750 0.0750 0.0700 0.0700 15,150 -0.00(-6.67%)
Sep 19, 2024 0.0750 0.0750 0.0750 0.0750 14,200 +0.00(+0.00%)
Sep 18, 2024 0.0800 0.0800 0.0750 0.0750 11,250 -0.01(-6.25%)
Sep 17, 2024 0.0800 0.0800 0.0800 0.0800 1,300 +0.00(+0.00%)
Sep 16, 2024 0.0700 0.0800 0.0700 0.0800 130,000 +0.01(+14.29%)
Sep 13, 2024 0.0700 0.0700 0.0700 0.0700 1,002 +0.01(+16.67%)
Sep 11, 2024 0.0600 0 -0.01(-20.00%)
Sep 10, 2024 0.0650 0.0750 0.0650 0.0750 112,200 +0.01(+15.38%)
Sep 09, 2024 0.0850 0.0850 0.0650 0.0650 100,819 -0.02(-27.78%)
Sep 06, 2024 0.0900 0.0900 0.0900 0.0900 1,500 +0.01(+12.50%)
Sep 05, 2024 0.0850 0.0900 0.0800 0.0800 167,000 -0.01(-5.88%)
Sep 04, 2024 0.0700 0.0850 0.0700 0.0850 140,497 +0.01(+21.43%)
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.


 

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.