Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shamaran Petroleum Corp (TSV: SNM )

0.0850 +0.0100 (+13.33%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.0750 0.0750 0.0700 0.0700 212,000 -0.00(-6.67%)
May 27, 2016 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
May 26, 2016 0.0850 0.0900 0.0850 0.0900 19,035 +0.01(+12.50%)
May 25, 2016 0.0850 0.0850 0.0800 0.0800 82,014 -0.01(-11.11%)
May 24, 2016 0.0850 0.0900 0.0850 0.0900 78,700 +0.00(+0.00%)
May 20, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 18, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 17, 2016 0.1050 0.1050 0.1000 0.1050 27,000 +0.00(+0.00%)
May 16, 2016 0.0950 0.1050 0.0950 0.1050 3,000,079 +0.01(+10.53%)
May 13, 2016 0.0950 0.0950 0.0950 0.0950 2,241,601 +0.00(+0.00%)
May 12, 2016 0.0950 0.0950 0.0950 0.0950 273,200 +0.00(+0.00%)
May 11, 2016 0.1150 0.1150 0.0950 0.0950 135,000 -0.02(-20.83%)
May 10, 2016 0.1000 0.1200 0.1000 0.1200 82,000 +0.00(+4.35%)
May 09, 2016 0.1150 0.1150 0.1150 0.1150 1,500 +0.01(+4.55%)
May 06, 2016 0.1100 0.1100 0.1100 0.1100 46,250 -0.01(-8.33%)
May 05, 2016 0.1250 0.1250 0.1200 0.1200 6,000 +0.01(+9.09%)
May 04, 2016 0.1100 0.1100 0.1100 0.1100 5,000 -0.02(-15.38%)
May 02, 2016 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Apr 29, 2016 0.1300 0.1400 0.1200 0.1300 120,850 +0.01(+13.04%)
Apr 28, 2016 0.1200 0.1250 0.1150 0.1150 166,507 +0.00(+0.00%)
Apr 27, 2016 0.1100 0.1150 0.1100 0.1150 31,000 -0.00(-4.17%)
Apr 26, 2016 0.1050 0.1200 0.1050 0.1200 2,000 +0.01(+9.09%)
Apr 25, 2016 0.1000 0.1100 0.0950 0.1100 41,715 -0.01(-4.35%)
Apr 22, 2016 0.1250 0.1250 0.1150 0.1150 8,400 -0.00(-4.17%)
Apr 21, 2016 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Apr 20, 2016 0.1050 0.1250 0.1050 0.1200 55,500 +0.01(+14.29%)
Apr 19, 2016 0.1050 0.1100 0.1050 0.1050 181,920 +0.00(+0.00%)
Apr 18, 2016 0.1050 0.1100 0.1050 0.1050 67,225 -0.01(-4.55%)
Apr 15, 2016 0.1150 0.1150 0.1100 0.1100 24,800 -0.01(-4.35%)
Apr 14, 2016 0.1100 0.1150 0.1100 0.1150 14,000 +0.01(+4.55%)
Apr 13, 2016 0.1100 0.1100 0.1100 0.1100 25,000 -0.01(-8.33%)
Apr 12, 2016 0.1200 0.1350 0.1100 0.1200 76,800 +0.01(+9.09%)
Apr 11, 2016 0.1150 0.1150 0.1100 0.1100 6,000 -0.01(-4.35%)
Apr 08, 2016 0.1100 0.1200 0.1100 0.1150 29,000 -0.00(-4.17%)
Apr 06, 2016 0.1200 0.1200 0.1200 450 +0.01(+14.29%)
Apr 05, 2016 0.1150 0.1150 0.1050 0.1050 94,500 -0.01(-8.70%)
Apr 04, 2016 0.1200 0.1200 0.1150 0.1150 34,400 -0.00(-4.17%)
Apr 01, 2016 0.1200 0.1200 0.1150 0.1200 31,148 +0.00(+0.00%)
Mar 31, 2016 0.1250 0.1250 0.1200 0.1200 61,850 +0.00(+0.00%)
Mar 30, 2016 0.1100 0.1200 0.1100 0.1200 46,700 +0.01(+9.09%)
Mar 29, 2016 0.1100 0.1100 0.1100 0.1100 1,600 +0.00(+0.00%)
Mar 28, 2016 0.1100 0.1100 0.1100 0.1100 6,010 -0.01(-8.33%)
Mar 24, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 23, 2016 0.1100 0.1200 0.1100 0.1200 24,050 -0.01(-4.00%)
Mar 22, 2016 0.1150 0.1250 0.1150 0.1250 20,500 +0.01(+13.64%)
Mar 21, 2016 0.1200 0.1200 0.1150 0.1100 232,576 -0.01(-8.33%)
Mar 18, 2016 0.1200 0.1200 0.1100 0.1200 300,840 +0.00(+4.35%)
Mar 17, 2016 0.1100 0.1150 0.1100 0.1150 24,600 -0.00(-4.17%)
Mar 16, 2016 0.1100 0.1200 0.1100 0.1200 81,000 +0.00(+0.00%)
Mar 15, 2016 0.1150 0.1200 0.1150 0.1200 198,621 +0.01(+14.29%)
Mar 14, 2016 0.1000 0.1050 0.1000 0.1050 60,000 +0.00(+0.00%)
Mar 11, 2016 0.1050 0.1050 0.1000 0.1050 89,200 +0.00(+0.00%)
Mar 10, 2016 0.1250 0.1250 0.1050 0.1050 210,000 -0.01(-12.50%)
Mar 09, 2016 0.1200 0.1200 0.1100 0.1200 7,600 -0.01(-4.00%)
Mar 08, 2016 0.1300 0.1300 0.1050 0.1250 266,059 +0.00(+0.00%)
Mar 07, 2016 0.1200 0.1300 0.1200 0.1250 1,449,274 +0.01(+13.64%)
Mar 04, 2016 0.1000 0.1150 0.0900 0.1100 449,070 +0.03(+37.50%)
Mar 03, 2016 0.0900 0.0900 0.0750 0.0800 102,700 +0.00(+0.00%)
Mar 02, 2016 0.0800 0.0850 0.0800 0.0800 2,003,212 +0.01(+6.67%)
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.