Are you a Dividend Trader
Learn how to make passive income from the best dividend stocks.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Sthn Home Med Inc (SHOM)

$ 0.0004   -0.0001 (-20.00%) Volume: 750.06k 3:56 PM EDT Sep 21, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/21/17 0.00045 0.0005 0.0004 0.0004 750,063 -0.0001 -20.00% 0.0004 302.28 6
09/20/17 0.0005 0.0005 0.00035 0.0005 27,125,631 0.00 0.00% 0.0005 10.88k 25
09/19/17 0.0004 0.0005 0.0004 0.0005 2,890,000 0.0001 25.00% 0.0005 1.16k 5
09/18/17 0.0005 0.0005 0.0004 0.0004 5,710,960 -0.0001 -20.00% 0.0004 2.38k 9
09/15/17 0.0004 0.0005 0.0004 0.0005 418,300 0.00 0.00% 0.0005 199.11 4
09/14/17 0.0004 0.0005 0.0004 0.0005 725,000 0.00 0.00% 0.0005 352.35 5
09/13/17 0.0005 0.0005 0.0004 0.0005 2,558,014 0.00 0.00% 0.0005 1.28k 13
09/12/17 0.0005 0.0005 0.0004 0.0005 1,862,500 0.00 0.00% 0.0005 927.52 7
09/11/17 0.0004 0.0005 0.0004 0.0005 4,557,350 0.00 0.00% 0.0005 1.83k 7
09/08/17 0.0004 0.0005 0.0004 0.0005 2,300,000 0.00 0.00% 0.0005 1.14k 4
09/07/17 0.0004 0.0005 0.0004 0.0005 1,285,300 0.00 0.00% 0.0005 618.23 11
09/06/17 0.0005 0.0005 0.0005 0.0005 1,217,125 0.00 0.00% 0.0005 608.56 5
09/05/17 0.0005 0.0005 0.0004 0.0005 280,700 0.00 0.00% 0.0005 125.19 8
09/01/17 0.0005 0.0006 0.0004 0.0005 9,758,888 0.00 0.00% 0.0005 4.94k 19
08/31/17 0.0005 0.0006 0.0005 0.0005 4,559,400 0.00 0.00% 0.0005 2.48k 18
08/30/17 0.0005 0.0005 0.0004 0.0005 14,851,305 0.0001 25.00% 0.0005 7.34k 36
08/29/17 0.0004 0.0004 0.0004 0.0004 2,900,000 0.00 0.00% 0.0004 1.16k 4
08/28/17 0.0004 0.0005 0.0004 0.0004 4,200,964 0.00 0.00% 0.0004 1.89k 9
08/25/17 0.0004 0.0004 0.0004 0.0004 9,250,000 0.0001 33.33% 0.0004 3.7k 17
08/24/17 0.0004 0.0004 0.0003 0.0003 6,700 -0.0001 -25.00% 0.0003 2.05 3
08/23/17 0.0003 0.0004 0.0003 0.0004 1,040,000 0.00 0.00% 0.0004 376.48 2
08/22/17 0.0004 0.0004 0.0003 0.0004 365,000 0.00 0.00% 0.0004 145.64 5
08/21/17 0.0004 0.0004 0.0003 0.0004 190,625 0.00 0.00% 0.0004 74.15 3