U.S. markets closed

Sangui Biotech International, Inc. (SGBI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0349+0.0001 (+0.29%)
At close: 9:30AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20210.03490.03490.03490.03490.0349200
Jan 20, 20210.03480.03480.03480.03480.0348200
Jan 19, 20210.03490.03490.01820.03480.034846,500
Jan 15, 20210.01910.02650.01910.02650.02651,285
Jan 14, 20210.03600.03600.01700.02600.0260104,035
Jan 13, 20210.03700.03700.02850.03700.03703,150
Jan 12, 20210.02000.02000.02000.02000.0200-
Jan 11, 20210.02650.02650.02000.02000.0200600
Jan 08, 20210.03500.03700.02650.02650.026520,590
Jan 07, 20210.03700.03700.03700.03700.03701,039
Jan 06, 20210.03700.03700.03700.03700.03705,001
Jan 05, 20210.02200.02200.02200.02200.0220-
Jan 04, 20210.02700.02800.02200.02200.022039,600
Dec 31, 20200.02800.02800.02500.02500.02501,505
Dec 30, 20200.02900.03800.01550.02300.0230642
Dec 29, 20200.02400.02400.02400.02400.0240-
Dec 28, 20200.02400.02400.02400.02400.02404,078
Dec 24, 20200.02400.02400.02400.02400.0240500
Dec 23, 20200.02400.02400.02400.02400.0240-
Dec 22, 20200.02400.02400.02400.02400.02403,001
Dec 21, 20200.02400.02400.02400.02400.0240-
Dec 18, 20200.02400.02400.02400.02400.0240-
Dec 17, 20200.02400.02400.02400.02400.0240-
Dec 16, 20200.02400.02400.02400.02400.0240100
Dec 15, 20200.01770.01770.01770.01770.0177-
Dec 14, 20200.02150.02300.01770.01770.01775,150
Dec 11, 20200.02000.02000.02000.02000.0200150
Dec 10, 20200.01220.01220.01220.01220.01221,200
Dec 09, 20200.01760.01760.01760.01760.0176-
Dec 08, 20200.01760.01760.01760.01760.0176-
Dec 07, 20200.01760.02400.01760.01760.01762,600
Dec 04, 20200.01110.01110.01110.01110.0111-
Dec 03, 20200.01110.01110.01110.01110.0111-
Dec 02, 20200.01110.01110.01110.01110.0111-
Dec 01, 20200.01110.01110.01110.01110.0111-
Nov 30, 20200.01110.01110.01110.01110.0111-
Nov 27, 20200.01110.01110.01110.01110.0111-
Nov 25, 20200.01110.01110.01110.01110.0111-
Nov 24, 20200.01110.01110.01110.01110.0111-
Nov 23, 20200.01110.01110.01110.01110.0111-
Nov 20, 20200.01110.01110.01110.01110.0111-
Nov 19, 20200.01110.01110.01110.01110.0111-
Nov 18, 20200.01110.01110.01110.01110.0111-
Nov 17, 20200.01110.01110.01110.01110.0111-
Nov 16, 20200.01110.01110.01110.01110.0111-
Nov 13, 20200.01110.01110.01110.01110.0111-
Nov 12, 20200.01110.01110.01110.01110.0111-
Nov 11, 20200.01110.01110.01110.01110.0111-
Nov 10, 20200.01110.01110.01110.01110.0111-
Nov 09, 20200.01110.01110.01110.01110.0111-
Nov 06, 20200.01110.01110.01110.01110.0111-
Nov 05, 20200.01110.01110.01110.01110.0111-
Nov 04, 20200.01110.01110.01110.01110.0111-
Nov 03, 20200.01110.01110.01110.01110.0111-
Nov 02, 20200.01110.01110.01110.01110.0111-
Oct 30, 20200.01110.01110.01110.01110.0111-
Oct 29, 20200.01110.01110.01110.01110.0111-
Oct 28, 20200.01110.01110.01110.01110.0111-
Oct 27, 20200.01110.01110.01110.01110.0111416
Oct 26, 20200.01230.01230.01230.01230.01232,000
Oct 23, 20200.02400.02400.02400.02400.0240375
Oct 22, 20200.02400.02400.02400.02400.0240-
Oct 21, 20200.02400.02400.02400.02400.024010,000
Oct 20, 20200.01760.01760.01760.01760.0176-
Oct 19, 20200.01760.01760.01760.01760.0176190
Oct 16, 20200.02400.02400.01230.01230.0123502
Oct 15, 20200.01760.01760.01760.01760.0176-
Oct 14, 20200.01760.01760.01760.01760.0176-
Oct 13, 20200.01760.01760.01760.01760.0176500
Oct 12, 20200.01590.01590.01590.01590.0159-
Oct 09, 20200.01590.01590.01590.01590.0159-
Oct 08, 20200.01590.01590.01590.01590.0159-
Oct 07, 20200.01590.01590.01590.01590.0159-
Oct 06, 20200.01590.01590.01590.01590.0159-
Oct 05, 20200.01590.01590.01590.01590.0159-
Oct 02, 20200.01590.01590.01590.01590.0159-
Oct 01, 20200.01590.01590.01590.01590.0159-
Sep 30, 20200.01590.01590.01590.01590.0159-
Sep 29, 20200.01590.01590.01590.01590.0159-
Sep 28, 20200.01590.01590.01590.01590.0159-
Sep 25, 20200.01590.01590.01590.01590.0159-
Sep 24, 20200.01590.01590.01590.01590.0159-
Sep 23, 20200.01590.01590.01590.01590.0159-
Sep 22, 20200.01590.01590.01590.01590.0159-
Sep 21, 20200.01590.01590.01590.01590.0159-
Sep 18, 2020------
Sep 17, 20200.01590.01590.01590.01590.0159-
Sep 16, 20200.01590.01590.01590.01590.0159-
Sep 15, 20200.01190.02000.01190.01590.01598,500
Sep 14, 20200.01190.01190.01190.01190.0119-
Sep 11, 20200.01190.01190.01190.01190.0119-
Sep 10, 20200.01190.01190.01190.01190.0119-
Sep 09, 20200.01190.01190.01190.01190.0119-
Sep 08, 20200.01190.01190.01190.01190.0119-
Sep 04, 20200.01190.01190.01190.01190.01196,500
Sep 03, 20200.01110.01110.01110.01110.0111-
Sep 02, 20200.01110.01110.01110.01110.0111-
Sep 01, 20200.01110.01110.01110.01110.0111-
Aug 31, 20200.01110.01110.01110.01110.0111-
Aug 28, 20200.01110.01110.01110.01110.0111-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...