Sirona Biochem Corp (TSV: SBM )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Jun 28, 2012 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Jun 27, 2012 0.0750 0.0750 0.0750 0.0750 133,200 +0.00(+0.00%)
Jun 26, 2012 0.0650 0.0750 0.0600 0.0750 207,000 +0.00(+7.14%)
Jun 25, 2012 0.0700 0.0700 0.0700 0.0700 37,100 -0.01(-12.50%)
Jun 22, 2012 0.0700 0.0800 0.0700 0.0800 24,000 +0.01(+6.67%)
Jun 21, 2012 0.0850 0.0900 0.0700 0.0750 136,000 -0.01(-16.67%)
Jun 20, 2012 0.0850 0.0900 0.0750 0.0900 320,000 +0.00(+5.88%)
Jun 19, 2012 0.0750 0.0850 0.0750 0.0850 321,000 +0.01(+13.33%)
Jun 18, 2012 0.0800 0.0800 0.0750 0.0750 10,550 -0.01(-6.25%)
Jun 15, 2012 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Jun 14, 2012 0.0700 0.0750 0.0700 0.0750 166,000 +0.00(+7.14%)
Jun 13, 2012 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+7.69%)
Jun 12, 2012 0.0650 0.0650 0.0600 0.0650 74,000 -0.01(-7.14%)
Jun 11, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 08, 2012 0.0700 0.0700 0.0700 0.0700 89,500 +0.00(+0.00%)
Jun 07, 2012 0.0700 0.0700 0.0650 0.0700 60,000 +0.01(+7.69%)
Jun 06, 2012 0.0650 0.0700 0.0650 0.0650 328,300 +0.00(+0.00%)
Jun 05, 2012 0.0550 0.0650 0.0550 0.0650 119,000 +0.01(+18.18%)
Jun 04, 2012 0.0600 0.0600 0.0550 0.0550 203,800 -0.00(-8.33%)
Jun 02, 2012 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Jun 01, 2012 0.0600 0.0600 0.0600 0.0600 25,000 -0.01(-7.69%)
May 31, 2012 0.0650 0.0650 0.0550 0.0650 99,500 +0.00(+0.00%)
May 30, 2012 0.0600 0.0650 0.0600 0.0650 57,000 +0.01(+8.33%)
May 29, 2012 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
May 28, 2012 0.0650 0.0650 0.0600 0.0650 358,400 -0.01(-7.14%)
May 25, 2012 0.0700 0.0700 0.0700 0.0700 62,000 -0.00(-6.67%)
May 24, 2012 0.0750 0.0750 0.0700 0.0750 94,000 +0.00(+0.00%)
May 23, 2012 0.0700 0.0750 0.0700 0.0750 80,000 +0.00(+0.00%)
May 22, 2012 0.0750 0.0750 0.0750 0.0750 30,300 +0.00(+7.14%)
May 18, 2012 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 17, 2012 0.0650 0.0650 0.0650 0.0650 19,000 -0.01(-7.14%)
May 16, 2012 0.0700 0.0700 0.0700 0.0700 68,700 +0.00(+0.00%)
May 15, 2012 0.0750 0.0750 0.0700 0.0700 85,000 +0.00(+0.00%)
May 14, 2012 0.0750 0.0750 0.0700 0.0700 333,000 -0.01(-17.65%)
May 11, 2012 0.0750 0.0850 0.0750 0.0850 117,000 +0.01(+13.33%)
May 10, 2012 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
May 09, 2012 0.0800 0.0800 0.0750 0.0750 51,000 +0.00(+7.14%)
May 08, 2012 0.0750 0.0800 0.0700 0.0700 6,110 -0.01(-12.50%)
May 07, 2012 0.0850 0.0850 0.0800 0.0800 686,170 +0.00(+0.00%)
May 04, 2012 0.0800 0.0850 0.0800 0.0800 32,000 +0.01(+6.67%)
May 03, 2012 0.0750 0.0750 0.0750 0.0750 41,000 +0.00(+0.00%)
May 02, 2012 0.0750 0.0750 0.0750 0.0750 8,500 -0.01(-6.25%)
May 01, 2012 0.0750 0.0800 0.0700 0.0800 127,650 +0.01(+6.67%)
Apr 30, 2012 0.0750 0.0750 0.0750 0.0750 81,000 +0.00(+0.00%)
Apr 27, 2012 0.0750 0.0800 0.0750 0.0750 155,000 -0.01(-6.25%)
Apr 26, 2012 0.0850 0.0850 0.0750 0.0800 377,350 +0.00(+0.00%)
Apr 25, 2012 0.0750 0.0800 0.0750 0.0800 242,500 +0.00(+0.00%)
Apr 24, 2012 0.0800 0.0800 0.0750 0.0800 105,078 +0.00(+0.00%)
Apr 23, 2012 0.0850 0.0850 0.0800 0.0800 17,000 -0.01(-5.88%)
Apr 20, 2012 0.0900 0.0900 0.0800 0.0850 87,000 +0.00(+0.00%)
Apr 19, 2012 0.0800 0.0900 0.0800 0.0850 11,000 +0.01(+6.25%)
Apr 18, 2012 0.0850 0.0850 0.0800 0.0800 58,090 -0.01(-11.11%)
Apr 17, 2012 0.0900 0.0900 0.0850 0.0900 52,500 +0.00(+0.00%)
Apr 16, 2012 0.0950 0.0950 0.0900 0.0900 31,500 -0.01(-5.26%)
Apr 13, 2012 0.0900 0.0950 0.0900 0.0950 63,000 +0.01(+5.56%)
Apr 12, 2012 0.1000 0.1000 0.0900 0.0900 109,855 +0.00(+0.00%)
Apr 11, 2012 0.1000 0.1000 0.0900 0.0900 129,224 -0.01(-10.00%)
Apr 10, 2012 0.0950 0.1000 0.0900 0.1000 86,900 +0.01(+5.26%)
Apr 09, 2012 0.0950 0.0950 0.0950 0.0950 7,000 -0.01(-5.00%)
Apr 05, 2012 0.0950 0.1000 0.0900 0.1000 37,400 +0.01(+5.26%)
Apr 04, 2012 0.1000 0.1000 0.0900 0.0950 215,200 -0.01(-5.00%)
Apr 03, 2012 0.0950 0.1050 0.0900 0.1000 92,185 +0.01(+5.26%)
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.