Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunshine Biopharma (NQ: SBFM )

0.9300 +0.0400 (+4.49%)
Streaming Delayed Price Updated: 4:00 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 17, 2024 0.9200 1.000 0.8804 0.9300 3,990,063 +0.04(+4.49%)
May 16, 2024 0.9000 0.9150 0.8300 0.8900 2,773,630 -0.00(-0.27%)
May 15, 2024 0.8933 0.9770 0.8700 0.8924 2,587,940 -0.01(-0.79%)
May 14, 2024 0.9069 1.160 0.8401 0.8995 11,291,040 +0.03(+3.26%)
May 13, 2024 0.9026 0.9199 0.8600 0.8711 1,628,333 -0.02(-2.40%)
May 10, 2024 0.9002 0.9449 0.8533 0.8925 1,689,144 -0.02(-2.25%)
May 09, 2024 0.9303 0.9462 0.9100 0.9130 1,937,015 -0.08(-7.78%)
May 08, 2024 0.9943 1.080 0.9300 0.9900 3,244,328 -0.03(-2.94%)
May 07, 2024 0.9400 1.070 0.8780 1.020 6,523,840 +0.03(+3.06%)
May 06, 2024 0.9107 0.9930 0.8805 0.9897 15,278,229 +0.15(+17.82%)
May 03, 2024 0.9227 0.9227 0.8100 0.8400 4,994,409 +0.00(+0.30%)
May 02, 2024 0.8662 0.8764 0.8000 0.8375 2,966,413 -0.02(-2.64%)
May 01, 2024 0.8750 0.9338 0.8500 0.8602 2,399,216 -0.01(-1.69%)
Apr 30, 2024 0.8400 1.030 0.8200 0.8750 7,412,467 +0.02(+1.93%)
Apr 29, 2024 0.9400 0.9400 0.8240 0.8584 5,091,466 -0.09(-9.64%)
Apr 26, 2024 0.7720 1.190 0.7531 0.9500 32,381,478 +0.14(+17.66%)
Apr 25, 2024 0.8818 0.8900 0.7500 0.8074 14,309,868 -0.12(-13.18%)
Apr 24, 2024 1.190 1.190 0.9200 0.9300 10,654,895 -0.28(-23.14%)
Apr 23, 2024 1.280 1.280 1.150 1.210 6,431,380 -0.23(-15.97%)
Apr 22, 2024 1.670 1.680 1.420 1.440 6,047,127 -0.32(-18.41%)
Apr 19, 2024 2.340 2.450 1.730 1.765 11,903,269 -1.55(-46.84%)
Apr 18, 2024 3.550 3.680 3.100 3.320 2,845,121 -0.48(-12.63%)
Apr 17, 2024 3.570 4.570 3.200 3.800 4,667,225 +3.73(+5488.24%)
Apr 16, 2024 0.0650 0.0830 0.0490 0.0680 40,854,960 +0.01(+11.29%)
Apr 15, 2024 0.0760 0.0779 0.0610 0.0611 15,635,108 -0.02(-23.72%)
Apr 12, 2024 0.0850 0.0850 0.0700 0.0801 16,534,275 -0.01(-8.04%)
Apr 11, 2024 0.1000 0.1000 0.0809 0.0871 6,194,008 -0.01(-11.21%)
Apr 10, 2024 0.0964 0.1000 0.0900 0.0981 5,388,655 +0.00(+2.72%)
Apr 09, 2024 0.1000 0.1000 0.0919 0.0955 5,288,146 -0.00(-1.34%)
Apr 08, 2024 0.1045 0.1069 0.0940 0.0968 7,980,419 -0.01(-5.10%)
Apr 05, 2024 0.1000 0.1240 0.0965 0.1020 26,082,576 +0.01(+10.87%)
Apr 04, 2024 0.1085 0.1230 0.0900 0.0920 18,046,436 -0.02(-15.21%)
Apr 03, 2024 0.0754 0.1174 0.0754 0.1085 39,056,040 +0.03(+32.48%)
Apr 02, 2024 0.0950 0.0994 0.0775 0.0819 27,396,540 -0.02(-23.10%)
Apr 01, 2024 0.1113 0.1325 0.1003 0.1065 293,899,200 +0.05(+76.03%)
Mar 28, 2024 0.0571 0.0630 0.0570 0.0605 30,822,122 +0.00(+6.14%)
Mar 27, 2024 0.0561 0.0575 0.0551 0.0570 1,968,809 -0.00(-0.18%)
Mar 26, 2024 0.0590 0.0590 0.0545 0.0571 2,543,936 -0.00(-0.87%)
Mar 25, 2024 0.0620 0.0620 0.0560 0.0576 2,374,629 -0.00(-2.37%)
Mar 22, 2024 0.0600 0.0618 0.0575 0.0590 2,967,621 -0.00(-1.67%)
Mar 21, 2024 0.0574 0.0644 0.0560 0.0600 5,546,650 +0.00(+7.14%)
Mar 20, 2024 0.0568 0.0597 0.0550 0.0560 7,376,593 +0.00(+1.82%)
Mar 19, 2024 0.0530 0.0580 0.0500 0.0550 3,748,429 +0.00(+2.80%)
Mar 18, 2024 0.0600 0.0600 0.0527 0.0535 4,663,584 -0.01(-10.83%)
Mar 15, 2024 0.0498 0.0600 0.0498 0.0600 7,424,920 +0.01(+20.00%)
Mar 14, 2024 0.0531 0.0531 0.0464 0.0500 4,628,587 -0.00(-1.38%)
Mar 13, 2024 0.0520 0.0538 0.0482 0.0507 6,886,288 -0.00(-4.52%)
Mar 12, 2024 0.0618 0.0625 0.0520 0.0531 5,538,876 -0.00(-7.65%)
Mar 11, 2024 0.0599 0.0650 0.0572 0.0575 8,632,880 -0.00(-1.37%)
Mar 08, 2024 0.0620 0.0680 0.0580 0.0583 10,075,612 -0.00(-3.95%)
Mar 07, 2024 0.0665 0.0665 0.0575 0.0607 12,698,084 -0.01(-8.03%)
Mar 06, 2024 0.0800 0.0800 0.0579 0.0660 40,939,048 -0.02(-21.05%)
Mar 05, 2024 0.0743 0.1425 0.0743 0.0836 664,049,664 +0.04(+86.19%)
Mar 04, 2024 0.0472 0.0490 0.0439 0.0449 26,630,756 -0.01(-18.95%)
Mar 01, 2024 0.0565 0.0620 0.0540 0.0554 13,242,065 +0.00(+0.00%)
Feb 29, 2024 0.0559 0.0565 0.0540 0.0554 1,782,729 -0.00(-1.42%)
Feb 28, 2024 0.0580 0.0580 0.0545 0.0562 3,510,306 -0.00(-0.71%)
Feb 27, 2024 0.0560 0.0582 0.0551 0.0566 3,778,123 -0.00(-0.53%)
Feb 26, 2024 0.0559 0.0571 0.0526 0.0569 5,167,618 +0.00(+8.38%)
Feb 23, 2024 0.0605 0.0605 0.0511 0.0525 6,959,434 -0.01(-12.65%)
Feb 22, 2024 0.0610 0.0614 0.0600 0.0601 9,108,966 -0.00(-1.48%)
Feb 21, 2024 0.0620 0.0626 0.0610 0.0610 4,317,416 -0.00(-0.49%)
Feb 20, 2024 0.0610 0.0635 0.0610 0.0613 6,336,037 +0.00(+0.33%)
Feb 16, 2024 0.0660 0.0699 0.0602 0.0611 7,477,872 -0.00(-3.78%)
Feb 15, 2024 0.0602 0.0650 0.0600 0.0635 10,061,826 +0.00(+6.01%)
Feb 14, 2024 0.0689 0.0694 0.0599 0.0599 18,209,820 -0.01(-12.94%)
Feb 13, 2024 0.0664 0.0700 0.0616 0.0688 36,915,968 -0.12(-63.83%)
Feb 12, 2024 0.2019 0.2238 0.1811 0.1902 593,163 -0.02(-11.53%)
Feb 09, 2024 0.2441 0.2441 0.2100 0.2150 400,262 -0.02(-6.60%)
Feb 08, 2024 0.2500 0.2500 0.2300 0.2302 124,640 -0.01(-4.00%)
Feb 07, 2024 0.2551 0.2579 0.2251 0.2398 230,405 -0.02(-5.96%)
Feb 06, 2024 0.2550 0.2620 0.2401 0.2550 115,513 +0.02(+10.82%)
Feb 05, 2024 0.2617 0.2617 0.2300 0.2301 111,587 -0.01(-4.92%)
Feb 02, 2024 0.2484 0.2550 0.2059 0.2420 3,457,442 -0.01(-3.47%)
Feb 01, 2024 0.2550 0.2699 0.2400 0.2507 149,123 -0.01(-2.07%)
Jan 31, 2024 0.2390 0.2856 0.2390 0.2560 198,459 +0.01(+2.61%)
Jan 30, 2024 0.2490 0.2520 0.2301 0.2495 81,190 +0.01(+3.96%)
Jan 29, 2024 0.2400 0.2500 0.2330 0.2400 129,106 -0.01(-5.51%)
Jan 26, 2024 0.2550 0.2572 0.2300 0.2540 187,719 +0.00(+1.44%)
Jan 25, 2024 0.2500 0.2600 0.2400 0.2504 136,436 +0.01(+4.38%)
Jan 24, 2024 0.2400 0.2499 0.2259 0.2399 213,700 +0.01(+4.58%)
Jan 23, 2024 0.2336 0.2380 0.2287 0.2294 45,245 +0.00(+0.00%)
Jan 22, 2024 0.2343 0.2396 0.2259 0.2294 76,142 -0.00(-1.71%)
Jan 19, 2024 0.2386 0.2386 0.2220 0.2334 69,291 +0.00(+1.61%)
Jan 18, 2024 0.2500 0.2500 0.2250 0.2297 63,062 -0.01(-5.55%)
Jan 17, 2024 0.2426 0.2500 0.2400 0.2432 38,379 -0.00(-0.73%)
Jan 16, 2024 0.2426 0.2678 0.2400 0.2450 81,917 -0.01(-3.43%)
Jan 12, 2024 0.2700 0.2700 0.2401 0.2537 68,834 +0.00(+1.00%)
Jan 11, 2024 0.2500 0.2598 0.2410 0.2512 44,774 +0.00(+0.88%)
Jan 10, 2024 0.2606 0.2606 0.2405 0.2490 30,938 -0.01(-2.16%)
Jan 09, 2024 0.2579 0.2600 0.2401 0.2545 101,501 -0.00(-1.17%)
Jan 08, 2024 0.2784 0.2791 0.2392 0.2575 103,897 -0.01(-2.46%)
Jan 05, 2024 0.2565 0.2640 0.2563 0.2640 63,219 -0.00(-0.90%)
Jan 04, 2024 0.2700 0.2700 0.2550 0.2664 57,786 -0.00(-0.97%)
Jan 03, 2024 0.2601 0.2895 0.2550 0.2690 86,141 -0.01(-1.93%)
Jan 02, 2024 0.2900 0.2910 0.2600 0.2743 98,222 +0.00(+1.03%)
Dec 29, 2023 0.2716 0.2850 0.2615 0.2715 181,469 -0.01(-5.04%)
Dec 28, 2023 0.2845 0.2999 0.2700 0.2859 252,505 -0.00(-1.07%)
Dec 27, 2023 0.2900 0.3040 0.2539 0.2890 316,668 -0.00(-0.34%)
Dec 26, 2023 0.2600 0.2900 0.2600 0.2900 278,794 +0.04(+15.03%)
Dec 22, 2023 0.2530 0.2599 0.2500 0.2521 84,050 -0.00(-1.14%)
Dec 21, 2023 0.2620 0.2620 0.2400 0.2550 56,889 +0.00(+0.00%)
Dec 20, 2023 0.2500 0.2600 0.2420 0.2550 67,204 +0.00(+0.04%)
Dec 19, 2023 0.2600 0.2600 0.2400 0.2549 92,833 +0.01(+2.99%)
Dec 18, 2023 0.2400 0.2475 0.2300 0.2475 102,479 +0.01(+3.99%)
Dec 15, 2023 0.2500 0.2500 0.2310 0.2380 129,398 -0.00(-0.92%)
Dec 14, 2023 0.2500 0.2500 0.2200 0.2402 100,671 +0.00(+0.08%)
Dec 13, 2023 0.2600 0.2600 0.2377 0.2400 124,501 -0.02(-7.69%)
Dec 12, 2023 0.2800 0.2800 0.2550 0.2600 68,371 -0.01(-4.76%)
Dec 11, 2023 0.2800 0.2900 0.2610 0.2730 109,162 -0.01(-2.15%)
Dec 08, 2023 0.2700 0.2860 0.2500 0.2790 109,760 +0.01(+4.73%)
Dec 07, 2023 0.2510 0.2750 0.2510 0.2664 25,345 +0.01(+2.07%)
Dec 06, 2023 0.2800 0.2800 0.2600 0.2610 88,120 -0.02(-6.62%)
Dec 05, 2023 0.2600 0.2900 0.2555 0.2795 60,425 +0.01(+4.29%)
Dec 04, 2023 0.2800 0.2899 0.2314 0.2680 239,408 -0.02(-7.59%)
Dec 01, 2023 0.2900 0.2951 0.2690 0.2900 95,785 +0.00(+0.35%)
Nov 30, 2023 0.2800 0.2890 0.2606 0.2890 111,627 +0.01(+3.47%)
Nov 29, 2023 0.2700 0.2800 0.2596 0.2793 118,013 +0.01(+3.91%)
Nov 28, 2023 0.2773 0.2800 0.2500 0.2688 121,398 +0.02(+9.27%)
Nov 27, 2023 0.2900 0.3186 0.2300 0.2460 2,121,584 -0.03(-12.08%)
Nov 24, 2023 0.2500 0.2971 0.2436 0.2798 1,256,263 +0.03(+11.92%)
Nov 22, 2023 0.2490 0.2551 0.2300 0.2500 101,000 +0.01(+4.21%)
Nov 21, 2023 0.2800 0.2878 0.2053 0.2399 304,174 -0.03(-10.78%)
Nov 20, 2023 0.2650 0.2699 0.2511 0.2689 50,269 +0.00(+1.47%)
Nov 17, 2023 0.2700 0.2700 0.2400 0.2650 81,764 +0.01(+2.00%)
Nov 16, 2023 0.2674 0.2740 0.2321 0.2598 109,765 -0.01(-5.18%)
Nov 15, 2023 0.2650 0.2798 0.2590 0.2740 47,439 +0.01(+3.40%)
Nov 14, 2023 0.2533 0.2650 0.2400 0.2650 94,942 +0.01(+4.33%)
Nov 13, 2023 0.2900 0.3000 0.2301 0.2540 370,124 -0.03(-12.08%)
Nov 10, 2023 0.2731 0.2889 0.2680 0.2889 105,174 +0.02(+7.04%)
Nov 09, 2023 0.2741 0.2889 0.2680 0.2699 44,999 -0.02(-5.86%)
Nov 08, 2023 0.2670 0.2890 0.2603 0.2867 39,245 +0.02(+6.19%)
Nov 07, 2023 0.2800 0.2970 0.2700 0.2700 77,775 -0.01(-2.56%)
Nov 06, 2023 0.2900 0.3200 0.2745 0.2771 76,786 -0.01(-4.48%)
Nov 03, 2023 0.2900 0.3100 0.2601 0.2901 224,378 +0.02(+7.44%)
Nov 02, 2023 0.2943 0.2943 0.2700 0.2700 124,659 +0.00(+0.00%)
Nov 01, 2023 0.3000 0.3051 0.2700 0.2700 134,464 -0.03(-9.76%)
Oct 31, 2023 0.3000 0.3100 0.2992 0.2992 43,687 -0.01(-3.17%)
Oct 30, 2023 0.3101 0.3147 0.2800 0.3090 100,488 -0.01(-3.41%)
Oct 27, 2023 0.3100 0.3199 0.2900 0.3199 31,487 +0.01(+3.09%)
Oct 26, 2023 0.3173 0.3249 0.3100 0.3103 59,913 -0.01(-2.21%)
Oct 25, 2023 0.3230 0.3290 0.3100 0.3173 30,067 -0.01(-2.22%)
Oct 24, 2023 0.3146 0.3298 0.3100 0.3245 58,138 +0.01(+1.72%)
Oct 23, 2023 0.3100 0.3291 0.3010 0.3190 48,610 +0.02(+5.94%)
Oct 20, 2023 0.3100 0.3101 0.3010 0.3011 22,211 -0.01(-2.37%)
Oct 19, 2023 0.3000 0.3119 0.3000 0.3084 37,483 -0.00(-1.12%)
Oct 18, 2023 0.3200 0.3298 0.2970 0.3119 41,256 -0.01(-2.53%)
Oct 17, 2023 0.3100 0.3250 0.3000 0.3200 45,865 +0.01(+3.23%)
Oct 16, 2023 0.3200 0.3200 0.3000 0.3100 64,830 -0.01(-3.09%)
Oct 13, 2023 0.3200 0.3399 0.3000 0.3199 115,825 -0.00(-1.11%)
Oct 12, 2023 0.3355 0.3370 0.3000 0.3235 58,370 -0.01(-1.97%)
Oct 11, 2023 0.3300 0.3500 0.3000 0.3300 56,948 -0.01(-4.26%)
Oct 10, 2023 0.3456 0.3599 0.3300 0.3447 62,778 +0.00(+0.17%)
Oct 09, 2023 0.3600 0.3700 0.3300 0.3441 55,968 -0.02(-6.49%)
Oct 06, 2023 0.3000 0.3680 0.2950 0.3680 227,151 +0.07(+22.75%)
Oct 05, 2023 0.3101 0.3101 0.2700 0.2998 92,073 +0.04(+15.31%)
Oct 04, 2023 0.3100 0.3200 0.2600 0.2600 109,407 -0.04(-13.62%)
Oct 03, 2023 0.3150 0.3300 0.3000 0.3010 189,148 -0.02(-4.93%)
Oct 02, 2023 0.3190 0.3390 0.3100 0.3166 101,657 -0.00(-1.06%)
Sep 29, 2023 0.3100 0.3255 0.3004 0.3200 91,136 +0.00(+0.00%)
Sep 28, 2023 0.3105 0.3389 0.3100 0.3200 36,279 +0.01(+3.06%)
Sep 27, 2023 0.3100 0.3225 0.3100 0.3105 54,472 +0.00(+0.16%)
Sep 26, 2023 0.3400 0.3550 0.3081 0.3100 98,003 -0.04(-11.43%)
Sep 25, 2023 0.3324 0.3500 0.3300 0.3500 54,640 +0.01(+3.70%)
Sep 22, 2023 0.3700 0.3700 0.3300 0.3375 61,095 -0.00(-0.35%)
Sep 21, 2023 0.3746 0.3900 0.3200 0.3387 70,582 -0.04(-9.68%)
Sep 20, 2023 0.3701 0.3895 0.3700 0.3750 127,519 -0.01(-1.32%)
Sep 19, 2023 0.3800 0.3901 0.3701 0.3800 35,131 -0.00(-0.03%)
Sep 18, 2023 0.3801 0.3900 0.3750 0.3801 57,867 -0.02(-4.21%)
Sep 15, 2023 0.3729 0.4019 0.3705 0.3968 29,294 +0.01(+2.01%)
Sep 14, 2023 0.3700 0.3890 0.3700 0.3890 61,210 +0.03(+8.06%)
Sep 13, 2023 0.3600 0.3750 0.3120 0.3600 195,977 +0.01(+1.41%)
Sep 12, 2023 0.3800 0.3800 0.3500 0.3550 147,242 -0.03(-7.17%)
Sep 11, 2023 0.4072 0.4100 0.3700 0.3824 79,218 -0.02(-5.91%)
Sep 08, 2023 0.4100 0.4320 0.4000 0.4064 55,952 +0.01(+1.60%)
Sep 07, 2023 0.3850 0.4050 0.3701 0.4000 162,641 +0.02(+4.44%)
Sep 06, 2023 0.4000 0.3970 0.3803 0.3830 81,489 -0.01(-2.57%)
Sep 05, 2023 0.4090 0.4192 0.3800 0.3931 167,354 -0.02(-5.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.