Do You Like Swing Trading?
Learn how we win with easy 3-5 day holds.
Be 'active' in the market while NOT being tied to your desk.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Sthn Home Med Inc (SHOM)

$ 0.00046   -0.00004 (-8.00%) Volume: 1.47m 1:48 PM EDT Apr 23, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/23/18 0.0005 0.0005 0.00046 0.00046 1,472,000 -0.00004 -8.00% 0.00046 734.53 9
04/20/18 0.0004 0.0005 0.0003 0.0005 86,000 0.00001 2.04% 0.0005 34.83 3
04/19/18 0.0005 0.0005 0.0003 0.00049 53,100 -0.00001 -2.00% 0.00049 20.82 4
04/18/18 0.0004 0.0005 0.0004 0.0005 1,225,000 0.00 0.00% 0.0005 595.35 7
04/17/18 0.0003 0.0005 0.0003 0.0005 1,759,995 0.0001 25.00% 0.0005 721.60 12
04/16/18 0.0003 0.0005 0.0003 0.0004 1,725,490 -0.0001 -20.00% 0.0004 719.53 6
04/13/18 0.0005 0.0005 0.0003 0.0005 600,000 0.00 0.00% 0.0005 288.00 6
04/12/18 0.0005 0.0005 0.0003 0.0005 896,134 0.00 0.00% 0.0005 312.75 9
04/11/18 0.0003 0.0006 0.0003 0.0005 1,310,000 0.0001 25.00% 0.0005 530.55 11
04/10/18 0.0005 0.0005 0.0004 0.0004 1,194,195 -0.0001 -20.00% 0.0004 575.60 6
04/09/18 0.0004 0.0005 0.0004 0.0005 10,858,570 0.0001 25.00% 0.0005 4.35k 17
04/06/18 0.0003 0.0004 0.0002 0.0004 1,332,700 0.0001 33.33% 0.0004 399.81 7
04/05/18 0.00039 0.0004 0.0002 0.0003 4,412,502 0.00 0.00% 0.0003 1.13k 13
04/04/18 0.0003 0.0004 0.0003 0.0003 740,750 -0.0001 -25.00% 0.0003 262.97 7
04/03/18 0.0004 0.0004 0.0003 0.0004 900,000 0.0001 33.33% 0.0004 279.00 6
04/02/18 0.0002 0.0004 0.0002 0.0003 1,082,998 0.00 0.00% 0.0003 333.56 6
03/29/18 0.0003 0.0004 0.0003 0.0003 721,720 -0.0001 -25.00% 0.0003 217.96 7
03/28/18 0.0004 0.0004 0.0004 0.0004 732,500 0.0001 33.33% 0.0004 293.00 1
03/27/18 0.0004 0.0004 0.0003 0.0003 1,850,000 -0.00005 -14.29% 0.0003 564.25 6
03/26/18 0.00035 0.0004 0.0003 0.00035 141,866 -0.00005 -12.50% 0.00035 49.94 9
03/23/18 0.0003 0.0004 0.0003 0.0004 116,700 0.00 0.00% 0.0004 39.56 4