Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sirona Biochem Corp (TSV: SBM )

0.0550 -0.0050 (-8.33%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 21, 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, 2015 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 30, 2015 0.1800 0.1800 0.1700 0.1750 155,700 -0.01(-5.41%)
Jul 29, 2015 0.1850 0.1850 0.1800 0.1850 446,000 +0.00(+0.00%)
Jul 28, 2015 0.1800 0.1850 0.1750 0.1850 72,000 +0.01(+5.71%)
Jul 27, 2015 0.1750 0.1800 0.1650 0.1750 375,000 -0.01(-2.78%)
Jul 24, 2015 0.1750 0.1850 0.1700 0.1800 554,500 +0.01(+9.09%)
Jul 23, 2015 0.1700 0.1700 0.1650 0.1650 101,764 -0.01(-5.71%)
Jul 22, 2015 0.1650 0.1750 0.1650 0.1750 143,000 +0.01(+6.06%)
Jul 21, 2015 0.1700 0.1700 0.1650 0.1650 407,055 -0.01(-2.94%)
Jul 20, 2015 0.1800 0.1800 0.1700 0.1700 278,155 -0.01(-5.56%)
Jul 17, 2015 0.1700 0.1800 0.1700 0.1800 167,500 +0.01(+9.09%)
Jul 16, 2015 0.1700 0.1750 0.1650 0.1650 178,500 +0.00(+0.00%)
Jul 15, 2015 0.1650 0.1650 0.1600 0.1650 183,400 -0.01(-2.94%)
Jul 14, 2015 0.1750 0.1750 0.1650 0.1700 277,907 -0.00(-2.86%)
Jul 13, 2015 0.1750 0.1750 0.1650 0.1750 128,700 +0.00(+2.94%)
Jul 10, 2015 0.1700 0.1750 0.1650 0.1700 22,323 +0.01(+3.03%)
Jul 09, 2015 0.1750 0.1750 0.1650 0.1650 282,479 -0.01(-5.71%)
Jul 08, 2015 0.1750 0.1800 0.1750 0.1750 89,600 -0.01(-2.78%)
Jul 07, 2015 0.1950 0.2000 0.1750 0.1800 930,370 -0.01(-5.26%)
Jul 06, 2015 0.1850 0.1950 0.1850 0.1900 632,938 +0.01(+2.70%)
Jul 03, 2015 0.1800 0.1850 0.1800 0.1850 449,320 +0.01(+5.71%)
Jul 02, 2015 0.1700 0.1800 0.1700 0.1750 1,768,186 +0.00(+2.94%)
Jun 30, 2015 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jun 29, 2015 0.1650 0.1700 0.1650 0.1650 187,400 +0.01(+3.13%)
Jun 26, 2015 0.1700 0.1700 0.1600 0.1600 324,500 -0.01(-3.03%)
Jun 25, 2015 0.1650 0.1650 0.1600 0.1650 230,900 -0.01(-2.94%)
Jun 24, 2015 0.1650 0.1700 0.1650 0.1700 90,173 +0.01(+3.03%)
Jun 23, 2015 0.1650 0.1650 0.1650 0.1650 79,500 +0.01(+3.13%)
Jun 22, 2015 0.1700 0.1700 0.1600 0.1600 150,145 -0.01(-5.88%)
Jun 19, 2015 0.1700 0.1750 0.1700 0.1700 534,000 +0.01(+6.25%)
Jun 18, 2015 0.1650 0.1650 0.1600 0.1600 35,800 +0.00(+0.00%)
Jun 17, 2015 0.1600 0.1650 0.1600 0.1600 159,600 +0.00(+0.00%)
Jun 16, 2015 0.1600 0.1600 0.1600 0.1600 9,200 +0.00(+0.00%)
Jun 15, 2015 0.1650 0.1650 0.1600 0.1600 28,400 -0.01(-3.03%)
Jun 12, 2015 0.1600 0.1650 0.1550 0.1650 207,750 +0.00(+0.00%)
Jun 11, 2015 0.1550 0.1650 0.1550 0.1650 171,330 +0.01(+3.13%)
Jun 10, 2015 0.1600 0.1650 0.1600 0.1600 77,900 +0.00(+0.00%)
Jun 09, 2015 0.1550 0.1600 0.1550 0.1600 119,000 +0.01(+3.23%)
Jun 08, 2015 0.1550 0.1600 0.1550 0.1550 191,500 -0.01(-3.13%)
Jun 05, 2015 0.1500 0.1600 0.1450 0.1600 261,500 +0.02(+10.34%)
Jun 04, 2015 0.1550 0.1550 0.1450 0.1450 277,000 -0.02(-9.38%)
Jun 03, 2015 0.1550 0.1600 0.1500 0.1600 771,424 +0.02(+18.52%)
Jun 02, 2015 0.1350 0.1400 0.1350 0.1350 729,426 +0.01(+3.85%)
Jun 01, 2015 0.1400 0.1400 0.1300 0.1300 293,500 -0.01(-3.70%)
May 29, 2015 0.1350 0.1400 0.1350 0.1350 219,500 +0.00(+0.00%)
May 28, 2015 0.1350 0.1400 0.1350 0.1350 180,660 +0.00(+0.00%)
May 27, 2015 0.1400 0.1400 0.1350 0.1350 129,000 +0.00(+0.00%)
May 26, 2015 0.1400 0.1400 0.1350 0.1350 138,000 -0.01(-10.00%)
May 25, 2015 0.1450 0.1500 0.1450 0.1500 119,100 +0.01(+3.45%)
May 22, 2015 0.1450 0.1450 0.1450 0.1450 50,500 +0.00(+3.57%)
May 21, 2015 0.1450 0.1450 0.1400 0.1400 41,974 +0.00(+0.00%)
May 20, 2015 0.1450 0.1500 0.1400 0.1400 312,477 +0.01(+7.69%)
May 19, 2015 0.1350 0.1350 0.1300 0.1300 65,200 -0.01(-7.14%)
May 15, 2015 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
May 14, 2015 0.1450 0.1450 0.1450 0.1450 47,500 +0.00(+0.00%)
May 13, 2015 0.1450 0.1450 0.1450 0.1450 146,169 -0.01(-3.33%)
May 12, 2015 0.1400 0.1500 0.1400 0.1500 76,000 +0.01(+7.14%)
May 11, 2015 0.1350 0.1450 0.1350 0.1400 201,704 -0.00(-3.45%)
May 08, 2015 0.1500 0.1500 0.1350 0.1450 19,700 +0.00(+0.00%)
May 07, 2015 0.1350 0.1450 0.1350 0.1450 155,583 +0.01(+7.41%)
May 06, 2015 0.1400 0.1450 0.1350 0.1350 344,500 -0.01(-6.90%)
May 05, 2015 0.1500 0.1500 0.1450 0.1450 365,410 -0.01(-3.33%)
May 04, 2015 0.1500 0.1550 0.1500 0.1500 136,500 -0.01(-3.23%)
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.