SGBI - Sangui Biotech International, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20190.02000.02000.02000.02000.0200-
Aug 21, 20190.02000.02000.02000.02000.0200-
Aug 20, 20190.02000.02000.02000.02000.0200-
Aug 19, 20190.02000.02000.02000.02000.0200-
Aug 16, 20190.02000.02000.02000.02000.0200-
Aug 15, 20190.02000.02000.02000.02000.0200-
Aug 14, 20190.02000.02000.02000.02000.0200300
Aug 13, 20190.01700.01700.01700.01700.0170300
Aug 12, 20190.01700.01700.01700.01700.0170-
Aug 09, 20190.01700.01700.01700.01700.0170-
Aug 08, 20190.01700.01700.01700.01700.0170-
Aug 07, 20190.01700.01700.01700.01700.0170-
Aug 06, 20190.01700.01700.01700.01700.0170-
Aug 05, 20190.01700.01700.01700.01700.0170-
Aug 02, 20190.01700.01700.01700.01700.0170100
Aug 01, 20190.01510.01510.01510.01510.0151-
Jul 31, 20190.01510.01510.01510.01510.0151-
Jul 30, 20190.01510.01510.01510.01510.0151-
Jul 29, 20190.01510.01510.01510.01510.0151-
Jul 26, 20190.01510.01510.01510.01510.0151-
Jul 25, 20190.01510.01510.01510.01510.0151-
Jul 24, 20190.01510.01510.01510.01510.0151-
Jul 23, 20190.01510.01510.01510.01510.0151-
Jul 22, 20190.01510.01510.01510.01510.0151-
Jul 19, 20190.01510.01510.01510.01510.0151-
Jul 18, 20190.01510.01510.01510.01510.0151-
Jul 17, 20190.01510.01510.01510.01510.0151-
Jul 16, 20190.01510.01510.01510.01510.0151-
Jul 15, 20190.01700.01700.01510.01510.015154,470
Jul 12, 20190.01700.01700.01700.01700.0170-
Jul 11, 20190.01700.01700.01700.01700.0170-
Jul 10, 20190.01700.01700.01700.01700.0170-
Jul 09, 20190.01700.01700.01700.01700.0170-
Jul 08, 20190.01700.01700.01700.01700.0170-
Jul 05, 20190.01700.01700.01700.01700.0170-
Jul 03, 20190.01700.01700.01700.01700.0170500
Jul 02, 20190.01410.01410.01410.01410.0141-
Jul 01, 20190.01410.01410.01410.01410.0141-
Jun 28, 20190.01410.01410.01410.01410.0141-
Jun 27, 20190.01410.01410.01410.01410.0141-
Jun 26, 20190.01410.01410.01410.01410.0141-
Jun 25, 20190.01410.01410.01410.01410.014161,500
Jun 24, 20190.01310.01310.01310.01310.0131-
Jun 21, 20190.01310.01310.01310.01310.013113,000
Jun 20, 20190.02560.02560.02560.02560.0256-
Jun 19, 20190.02560.02560.02560.02560.0256-
Jun 18, 20190.02560.02560.02560.02560.0256-
Jun 17, 20190.02560.02560.02560.02560.0256-
Jun 14, 20190.02560.02560.02560.02560.0256-
Jun 13, 20190.02560.02560.02560.02560.0256-
Jun 12, 20190.02560.02560.02560.02560.0256-
Jun 11, 20190.02560.02560.02560.02560.0256-
Jun 10, 2019------
Jun 07, 20190.02560.02560.02560.02560.0256-
Jun 06, 20190.02560.02560.02560.02560.0256-
Jun 05, 20190.02560.02560.02560.02560.0256-
Jun 04, 20190.02560.02560.02560.02560.0256-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.