Financial News
Sirona Biochem Corp (OP: SRBCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 0.3590 | 0.3590 | 0.3590 | 0 | +0.01(+4.06%) | |
| May 30, 2019 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 10,066 | -0.05(-12.66%) |
| May 29, 2019 | 0.3950 | 0.3950 | 0.3950 | 30 | +0.00(+0.00%) | |
| May 28, 2019 | 0.3639 | 0.3950 | 0.3580 | 0.3950 | 14,500 | +0.11(+40.97%) |
| May 24, 2019 | 0.2802 | 0.2802 | 0.2802 | 0.2802 | 1,000 | -0.03(-10.79%) |
| May 23, 2019 | 0.3141 | 0.3141 | 0.3141 | 0.3141 | 300 | -0.01(-1.84%) |
| May 22, 2019 | 0.3001 | 0.3200 | 0.3001 | 0.3200 | 5,150 | +0.04(+15.94%) |
| May 21, 2019 | 0.2770 | 0.2770 | 0.2719 | 0.2760 | 90,545 | +0.02(+9.52%) |
| May 20, 2019 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 11,000 | -0.02(-8.96%) |
| May 17, 2019 | 0.2783 | 0.2783 | 0.2768 | 0.2768 | 2,500 | -0.04(-11.79%) |
| May 15, 2019 | 0.3138 | 0.3138 | 0.3138 | 0 | +0.06(+21.63%) | |
| May 14, 2019 | 0.2580 | 0.2580 | 0.2579 | 0.2580 | 16,000 | +0.03(+13.16%) |
| May 13, 2019 | 0.2190 | 0.2410 | 0.2190 | 0.2280 | 90,000 | +0.04(+19.37%) |
| May 10, 2019 | 0.1930 | 0.1930 | 0.1910 | 0.1910 | 25,000 | +0.01(+3.92%) |
| May 02, 2019 | 0.1838 | 0.1838 | 0.1838 | 0 | -0.01(-3.26%) | |
| Apr 30, 2019 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+1.60%) | |
| Apr 29, 2019 | 0.1790 | 0.1870 | 0.1790 | 0.1870 | 30,000 | +0.04(+23.68%) |
| Apr 26, 2019 | 0.1512 | 0.1512 | 0.1512 | 0.1512 | 30,000 | +0.01(+4.28%) |
| Apr 24, 2019 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.01(+5.07%) | |
| Apr 18, 2019 | 0.1380 | 0.1380 | 0.1380 | 0 | -0.02(-12.10%) | |
| Apr 17, 2019 | 0.1566 | 0.1570 | 0.1566 | 0.1570 | 27,500 | +0.01(+9.03%) |
| Apr 16, 2019 | 0.1590 | 0.1590 | 0.1440 | 0.1440 | 74,000 | -0.03(-17.71%) |
| Apr 15, 2019 | 0.1716 | 0.1750 | 0.1716 | 0.1750 | 18,000 | +0.01(+8.02%) |
| Apr 12, 2019 | 0.1760 | 0.1760 | 0.1600 | 0.1620 | 60,900 | -0.02(-13.37%) |
| Apr 10, 2019 | 0.1870 | 0.1870 | 0.1870 | 0 | +0.06(+49.60%) | |
| Apr 04, 2019 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.01(-3.85%) | |
| Apr 01, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.00(-1.66%) | |
| Mar 29, 2019 | 0.1322 | 0.1322 | 0.1322 | 0.1322 | 4,000 | +0.00(+1.30%) |
| Mar 28, 2019 | 0.1305 | 0.1305 | 0.1305 | 0.1305 | 1,000 | +0.01(+11.54%) |
| Mar 25, 2019 | 0.1170 | 0.1170 | 0.1170 | 0 | -0.00(-2.74%) | |
| Mar 22, 2019 | 0.1130 | 0.1130 | 0.1203 | 5,300 | +0.01(+6.46%) | |
| Mar 20, 2019 | 0.1130 | 0.1130 | 0.1130 | 0 | -0.02(-14.52%) | |
| Mar 19, 2019 | 0.1322 | 0.1322 | 0.1322 | 0.1322 | 1,000 | +0.02(+19.10%) |
| Mar 15, 2019 | 0.1110 | 0.1110 | 0.1110 | 0 | +0.01(+14.43%) | |
| Mar 13, 2019 | 0.0970 | 0.0970 | 0.0970 | 0 | +0.00(+4.30%) | |
| Mar 12, 2019 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 21,500 | -0.00(-3.02%) |
| Mar 04, 2019 | 0.0959 | 0.0959 | 0.0959 | 0 | -0.01(-5.05%) |
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.
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.
