Interested in Gold Updates?
Receive the latest updates on the gold and silver markets.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Sthn Home Med Inc (SHOM)

$ 0.0005   -0.000099 (-16.53%) Volume: 1.86m 3:38 PM EDT May 25, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/25/17 0.0006 0.0006 0.0005 0.0005 1,857,555 -0.000099 -16.53% 0.0005 1.07k 19
05/24/17 0.00055 0.0006 0.0005 0.000599 8,026,301 -0.000001 -0.17% 0.000599 4.21k 22
05/23/17 0.0007 0.0007 0.0005 0.0006 975,428 -0.0001 -14.29% 0.0006 574.53 9
05/22/17 0.0006 0.0007 0.0006 0.0007 8,783,029 0.00 0.00% 0.0007 5.3k 23
05/19/17 0.0006 0.0007 0.0006 0.0007 4,419,855 0.00 0.00% 0.0007 2.75k 18
05/18/17 0.0007 0.0007 0.0006 0.0007 10,565,575 0.00 0.00% 0.0007 6.7k 20
05/17/17 0.0007 0.0008 0.0006 0.0007 2,727,000 0.00 0.00% 0.0007 1.89k 15
05/16/17 0.0008 0.0008 0.0006 0.0007 34,054,811 -0.0001 -12.50% 0.0007 23.87k 59
05/15/17 0.00075 0.0008 0.0007 0.0008 3,526,600 0.0001 14.29% 0.0008 2.62k 19
05/12/17 0.0007 0.0009 0.0007 0.0007 3,399,478 -0.0001 -12.50% 0.0007 2.55k 16
05/11/17 0.0008 0.0009 0.0007 0.0008 11,805,289 0.00 0.00% 0.0008 9.87k 31
05/10/17 0.0007 0.0009 0.0007 0.0008 26,477,751 0.00 0.00% 0.0008 20.86k 47
05/09/17 0.0009 0.0009 0.0008 0.0008 5,633,160 -0.0001 -11.11% 0.0008 4.56k 47
05/08/17 0.0009 0.0009 0.0008 0.0009 12,414,397 -0.00005 -5.26% 0.0009 10.23k 41
05/05/17 0.00105 0.00105 0.0008 0.00095 8,803,446 -0.00005 -5.00% 0.00095 7.93k 63
05/04/17 0.0008 0.001 0.0008 0.001 11,948,704 0.0001 11.11% 0.001 10.22k 63
05/03/17 0.001 0.001 0.0008 0.0009 23,523,507 0.00 0.00% 0.0009 20.84k 81
05/02/17 0.00095 0.0011 0.0009 0.0009 19,417,603 -0.0001 -10.00% 0.0009 18.23k 106
05/01/17 0.0011 0.0015 0.0009 0.001 164,713,171 -0.0002 -16.67% 0.001 203.09k 722
04/28/17 0.0011 0.0012 0.00109 0.0012 8,269,348 0.0002 20.00% 0.0012 9.52k 61
04/27/17 0.0011 0.0012 0.001 0.001 6,112,883 -0.0001 -9.09% 0.001 6.91k 44
04/26/17 0.00115 0.0012 0.0011 0.0011 2,114,572 -0.0001 -8.33% 0.0011 2.38k 21