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 0.00 (0.00%) Volume: 578k 2:10 PM EST Nov 22, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/22/17 0.00031 0.0004 0.0003 0.0004 578,000 0.00 0.00% 0.0004 177.45 4
11/21/17 0.0004 0.0004 0.0003 0.0004 1,487,722 0.00002 5.26% 0.0004 566.82 8
11/20/17 0.0003 0.0005 0.0003 0.00038 1,518,100 -0.00001 -2.56% 0.00038 469.09 14
11/17/17 0.0004 0.00045 0.0003 0.00039 565,940 -0.00001 -2.50% 0.00039 213.93 10
11/16/17 0.0003 0.0004 0.0003 0.0004 800,000 0.00002 5.26% 0.0004 304.80 7
11/15/17 0.0004 0.0004 0.0003 0.00038 4,162,901 -0.00012 -24.00% 0.00038 1.56k 8
11/14/17 0.0004 0.0005 0.0004 0.0005 300,000 0.00 0.00% 0.0005 129.90 3
11/13/17 0.0003 0.0005 0.0003 0.0005 3,874,260 0.00 0.00% 0.0005 1.78k 12
11/10/17 0.0003 0.0005 0.0003 0.0005 1,203,721 0.00 0.00% 0.0005 493.53 8
11/09/17 0.0005 0.0005 0.0004 0.0005 4,942,000 0.00 0.00% 0.0005 1.98k 10
11/08/17 0.0004 0.0005 0.00039 0.0005 27,890,014 0.0001 25.00% 0.0005 12.1k 37
11/07/17 0.0004 0.00045 0.0004 0.0004 1,965,000 -0.0001 -20.00% 0.0004 787.96 7
11/06/17 0.0004 0.0005 0.0004 0.0005 1,010,300 0.00 0.00% 0.0005 405.13 3
11/03/17 0.0004 0.0005 0.0004 0.0005 550,000 0.00 0.00% 0.0005 270.05 4
11/02/17 0.0004 0.0005 0.0004 0.0005 500,000 0.00 0.00% 0.0005 208.50 8
11/01/17 0.00045 0.0005 0.0004 0.0005 2,210,000 0.00 0.00% 0.0005 1.09k 4
10/31/17 0.0004 0.0005 0.0004 0.0005 1,775,000 0.00 0.00% 0.0005 749.05 8
10/30/17 0.0004 0.0005 0.0004 0.0005 120,000 0.00 0.00% 0.0005 51.84 3
10/27/17 0.0005 0.0005 0.0004 0.0005 276,950 0.00 0.00% 0.0005 126.57 6
10/26/17 0.0004 0.0005 0.0004 0.0005 76,300 0.00 0.00% 0.0005 35.56 3
10/25/17 0.0005 0.0005 0.0004 0.0005 640,000 0.00 0.00% 0.0005 299.52 5
10/24/17 0.0004 0.0005 0.0004 0.0005 2,847,138 0.0001 25.00% 0.0005 1.14k 7
10/23/17 0.0005 0.0005 0.0004 0.0004 860,500 0.00 0.00% 0.0004 430.25 5