SUBURBAN MINERALS CORP Historical Stock Prices

SUBB 
$0.0002
*  
unch
unch
Get SUBB Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading SUBB now


Community Rating:
View:    SUBB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.0002  0.0002  0.0002 252
04/27/2015 0.0002 0.0002 0.0002 0.0002 252
04/24/2015 0.0002 0.0002 0.0002 0.0002 2,600
04/23/2015 0.0002 0.0002 0.0002 0.0002 1,200
04/22/2015 0.0002 0.0002 0.0002 0.0002 00
04/21/2015 0.0003 0.0003 0.0002 0.0002 3,500
04/20/2015 0.0002 0.0002 0.0002 0.0002 00
04/17/2015 0.0002 0.0002 0.0002 0.0002 1,401
04/16/2015 0.0004 0.0004 0.0004 0.0004 1,000
04/15/2015 0.0003 0.0003 0.0003 0.0003 00
04/14/2015 0.0003 0.0003 0.0003 0.0003 00
04/13/2015 0.0003 0.0003 0.0003 0.0003 00
04/10/2015 0.0003 0.0003 0.0003 0.0003 65,000
04/09/2015 0.0004 0.0004 0.0004 0.0004 00
04/08/2015 0.0004 0.0004 0.0004 0.0004 00
04/07/2015 0.0004 0.0004 0.0004 0.0004 00
04/06/2015 0.0002 0.0004 0.0002 0.0004 6,000
04/02/2015 0.0002 0.0002 0.0002 0.0002 00
04/01/2015 0.0002 0.0002 0.0002 0.0002 552
03/31/2015 0.0001 0.0001 0.0001 0.0001 2,000
03/30/2015 0.0002 0.0002 0.0002 0.0002 58,001
03/27/2015 0.0002 0.0002 0.0002 0.0002 00
03/26/2015 0.0002 0.0002 0.0002 0.0002 00
03/25/2015 0.0002 0.0002 0.0002 0.0002 10,000
03/24/2015 0.001 0.001 0.001 0.001 11,001
03/23/2015 0.0002 0.0002 0.0002 0.0002 00
03/20/2015 0.0002 0.0002 0.0002 0.0002 00
03/19/2015 0.0002 0.0002 0.0002 0.0002 00
03/18/2015 0.0002 0.0002 0.0002 0.0002 00
03/17/2015 0.0002 0.0002 0.0002 0.0002 200
03/16/2015 0.0002 0.0002 0.0002 0.0002 354
03/13/2015 0.0005 0.0005 0.0005 0.0005 00
03/12/2015 0.0005 0.0005 0.0005 0.0005 00
03/11/2015 0.0005 0.0005 0.0005 0.0005 00
03/10/2015 0.0005 0.0005 0.0005 0.0005 1,300
03/09/2015 0.0001 0.0001 0.0001 0.0001 00
03/06/2015 0.0001 0.0001 0.0001 0.0001 00
03/05/2015 0.001 0.001 0.0001 0.0001 50,400
03/04/2015 0.0002 0.0002 0.0002 0.0002 00
03/03/2015 0.0002 0.0002 0.0002 0.0002 00
03/02/2015 0.0002 0.0002 0.0002 0.0002 5,402
02/27/2015 0.0002 0.0002 0.0002 0.0002 500
02/26/2015 0.001 0.001 0.001 0.001 1,000
02/25/2015 0.001 0.001 0.001 0.001 392
02/24/2015 0.0003 0.0003 0.0003 0.0003 10,000
02/23/2015 0.001 0.001 0.001 0.001 00
02/20/2015 0.001 0.001 0.001 0.001 1,250
02/19/2015 0.0001 0.0001 0.0001 0.0001 17,298
02/18/2015 0.0001 0.0001 0.0001 0.0001 00
02/17/2015 0.0001 0.0001 0.0001 0.0001 00
02/13/2015 0.0001 0.0001 0.0001 0.0001 1,850
02/12/2015 0.001 0.001 0.001 0.001 250
02/11/2015 0.0002 0.0002 0.0002 0.0002 800
02/10/2015 0.0001 0.0001 0.0001 0.0001 00
02/09/2015 0.0001 0.0001 0.0001 0.0001 00
02/06/2015 0.004 0.004 0.0001 0.0001 31,500
02/05/2015 0.004 0.004 0.004 0.004 1,000
02/04/2015 0.001 0.001 0.001 0.001 00
02/03/2015 0.001 0.001 0.001 0.001 3,000
02/02/2015 0.0001 0.0001 0.0001 0.0001 500
01/30/2015 0.001 0.001 0.001 0.001 44,225
01/29/2015 0.065 0.065 0.0001 0.0001 14,100
01/28/2015 0.0005 0.0005 0.0005 0.0005 254
01/27/2015 0.0008 0.0008 0.0008 0.0008 255
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?