Historical Data for China Petroleum & Chemical Corp. Inc (SNPMF)

$ 0.55   -0.02 (-3.51%) Volume: 4.87k 12:06 PM EST 13-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 0.55 0.55 0.55 0.55 4.87k -0.02 -3.51% 0.55 2.68k 1
12/12/19 0.57 0.57 0.57 0.57 47.63k 0.03 5.56% 0.57 27.15k 4
12/11/19 0.565409 0.565409 0.54 0.54 730k -0.01615 -2.90% 0.54 394.2k 2
12/10/19 0.5622 0.5622 0.55615 0.55615 111.69k 0.00615 1.12% 0.55615 62.25k 8
12/09/19 0.575 0.575 0.55 0.55 6.86k 0.005 0.92% 0.55 3.8k 3
12/06/19 0.545 0.545 0.545 0.545 13.22k -0.03 -5.22% 0.545 7.2k 2
12/05/19 0.545 0.575 0.545 0.575 11.93k -0.0235 -3.93% 0.575 6.62k 5
12/04/19 0.54 0.61 0.495 0.5985 38.47k 0.04475 8.08% 0.5985 21.49k 6
12/03/19 0.5625 0.5625 0.55375 0.55375 11.14k -0.00625 -1.12% 0.55375 6.23k 2
12/02/19 N/A N/A N/A 0.56 0 N/A 0.00% 0.56 N/A N/A
11/29/19 N/A N/A N/A 0.56 0 N/A 0.00% 0.56 N/A N/A
11/27/19 N/A N/A N/A 0.56 0 N/A 0.00% 0.56 N/A N/A
11/26/19 0.56 0.56 0.56 0.56 3.55k 0.005 0.90% 0.56 1.99k 1
11/25/19 N/A N/A N/A 0.555 0 N/A 0.00% 0.555 N/A N/A
11/22/19 N/A N/A N/A 0.555 0 N/A 0.00% 0.555 N/A N/A
11/21/19 0.5625 0.5625 0.555 0.555 3.01k -0.015 -2.63% 0.555 1.67k 2
11/20/19 0.55 0.57 0.55 0.57 14.63k 0.04 7.55% 0.57 8.32k 4
11/19/19 N/A N/A N/A 0.53 0 N/A 0.00% 0.53 N/A N/A
11/18/19 N/A N/A N/A 0.53 0 N/A 0.00% 0.53 N/A N/A
11/15/19 0.515 0.53 0.515 0.53 4.02k -0.055 -9.40% 0.53 2.13k 2