SBDG

Small Business Development (PK) Historical Data

SBDG Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 0.317 0.00 0.0% 0.2886 0.317 0.2886 1,485
Sep 15 2021 0.317 -0.0009 -0.28% 0.2891 0.3179 0.2602 2,700
Sep 14 2021 0.3179 0.00 +0.00% 0.3179 0.3179 0.3179 0
Sep 14 2021 0.3179 -0.0001 -0.03% 0.3179 0.3179 0.3179 210
Sep 13 2021 0.318 0.00 0.0% 0.318 0.318 0.318 0
Sep 10 2021 0.318 -0.0004 -0.13% 0.3179 0.318 0.3179 560
Sep 09 2021 0.3184 0.0584 22.46% 0.3189 0.319 0.26 9,665
Sep 08 2021 0.26 0.00 +0.00% 0.27 0.27 0.26 0
Sep 08 2021 0.26 0.0383 17.28% 0.27 0.27 0.26 7,000
Sep 07 2021 0.2217 0.00 +0.00% 0.2217 0.2217 0.2217 0
Sep 07 2021 0.2217 0.00 0.0% 0.2217 0.2217 0.2217 0
Sep 06 2021 0.2217 0.00 +0.00% 0.2217 0.2217 0.2217 0
Sep 03 2021 0.2217 0.00 0.0% 0.2217 0.2217 0.2217 0
Sep 02 2021 0.2217 -0.0483 -17.89% 0.2611 0.2611 0.2217 36,074
Sep 01 2021 0.27 -0.0997 -26.97% 0.3698 0.3698 0.27 10,188
Aug 31 2021 0.3697 0.00 +0.00% 0.3697 0.3697 0.3697 0
Aug 31 2021 0.3697 -0.0001 -0.03% 0.3697 0.3697 0.3697 240
Aug 30 2021 0.3698 0.00 0.0% 0.3449 0.3698 0.3449 1,504
Aug 27 2021 0.3698 0.00 0.0% 0.32 0.3698 0.3166 1,700
Aug 26 2021 0.3698 0.00 0.0% 0.3698 0.3698 0.3698 0
Aug 25 2021 0.3698 -0.0001 -0.03% 0.3698 0.3698 0.3698 1,270
Aug 24 2021 0.3699 0.0014 0.38% 0.3685 0.3699 0.3685 1,159
Aug 23 2021 0.3685 -0.0005 -0.14% 0.3151 0.3685 0.3151 3,232
Aug 20 2021 0.369 0.00 +0.00% 0.359 0.369 0.3145 0
Aug 20 2021 0.369 0.109 41.92% 0.359 0.369 0.3145 4,580
Aug 19 2021 0.26 0.00 0.0% 0.296 0.296 0.26 480
Aug 18 2021 0.26 0.00 +0.00% 0.26 0.26 0.26 0
Aug 18 2021 0.26 -0.059 -18.5% 0.26 0.26 0.26 3,587
Aug 17 2021 0.319 0.00 0.0% 0.319 0.319 0.319 0
Aug 16 2021 0.319 0.00 0.0% 0.319 0.319 0.319 0
Aug 13 2021 0.319 0.00 0.0% 0.319 0.319 0.319 0
Aug 12 2021 0.319 -0.03 -8.6% 0.319 0.319 0.319 1,000
Aug 11 2021 0.349 -0.001 -0.29% 0.2722 0.4278 0.2218 47,512
Aug 10 2021 0.35 0.00 +0.00% 0.35 0.35 0.35 0
Aug 10 2021 0.35 0.00 0.0% 0.35 0.35 0.35 1,210
Aug 09 2021 0.35 -0.01 -2.78% 0.35 0.35 0.35 1,410
Aug 06 2021 0.36 0.00 +0.00% 0.36 0.36 0.36 0
Aug 06 2021 0.36 0.001 0.28% 0.36 0.36 0.36 1,390
Aug 05 2021 0.359 0.00 0.0% 0.288 0.359 0.288 1,956
Aug 04 2021 0.359 0.079 28.21% 0.359 0.359 0.359 1,625
Aug 03 2021 0.28 0.00 +0.00% 0.36 0.36 0.28 0
Aug 03 2021 0.28 -0.08 -22.22% 0.36 0.36 0.28 1,810
Aug 02 2021 0.36 -0.039 -9.77% 0.399 0.399 0.2321 2,651
Jul 30 2021 0.399 0.009 2.31% 0.39 0.399 0.39 4,194
Jul 29 2021 0.39 0.00 +0.00% 0.399 0.399 0.39 0
Jul 29 2021 0.39 -0.009 -2.26% 0.399 0.399 0.39 951
Jul 28 2021 0.399 0.049 14.0% 0.2655 0.399 0.2655 4,111
Jul 27 2021 0.35 0.00 0.0% 0.35 0.35 0.35 0
Jul 26 2021 0.35 0.04 12.9% 0.35 0.35 0.35 3,825
Jul 23 2021 0.31 0.0025 0.81% 0.31 0.31 0.31 401
Jul 22 2021 0.3075 0.00 +0.00% 0.3075 0.3075 0.3075 0
Jul 22 2021 0.3075 -0.0915 -22.93% 0.3075 0.3075 0.3075 250
Jul 21 2021 0.399 0.009 2.31% 0.399 0.399 0.399 300
Jul 20 2021 0.39 0.00 +0.00% 0.39 0.39 0.39 0
Jul 20 2021 0.39 0.00 0.0% 0.39 0.39 0.39 0
Jul 19 2021 0.39 0.0281 7.76% 0.2195 0.39 0.2145 2,738
Jul 16 2021 0.3619 0.00 0.0% 0.3619 0.3619 0.3619 0
Jul 15 2021 0.3619 -0.067 -15.62% 0.27 0.3619 0.214 10,476
Jul 14 2021 0.4289 0.00 0.0% 0.4289 0.4289 0.4289 0
Jul 13 2021 0.4289 -0.0001 -0.02% 0.429 0.429 0.4289 2,056
Jul 12 2021 0.429 0.00 +0.00% 0.265 0.429 0.265 0
Jul 12 2021 0.429 0.01 2.39% 0.265 0.429 0.265 5,501
Jul 09 2021 0.419 0.00 +0.00% 0.419 0.419 0.419 0
Jul 09 2021 0.419 0.154 58.11% 0.419 0.419 0.419 556
Jul 08 2021 0.265 -0.125 -32.05% 0.2675 0.2775 0.265 10,000
Jul 07 2021 0.39 0.00 +0.00% 0.307875 0.429 0.307875 0
Jul 07 2021 0.39 0.011 2.9% 0.307875 0.429 0.307875 4,166
Jul 06 2021 0.379 0.00 0.0% 0.305 0.379 0.305 1,750
Jul 05 2021 0.379 0.00 +0.00% 0.2501 0.379 0.2486 0
Jul 02 2021 0.379 0.00 +0.00% 0.2501 0.379 0.2486 0
Jul 02 2021 0.379 0.031 8.91% 0.2501 0.379 0.2486 20,200
Jul 01 2021 0.348 0.00 0.0% 0.305 0.348 0.305 1,811
Jun 30 2021 0.348 0.00 +0.00% 0.348 0.348 0.348 0
Jun 30 2021 0.348 0.00 0.0% 0.348 0.348 0.348 0
Jun 29 2021 0.348 -0.082 -19.07% 0.2377 0.3499 0.2377 1,946
Jun 28 2021 0.43 0.00 0.0% 0.43 0.43 0.43 0
Jun 25 2021 0.43 0.00 0.0% 0.43 0.43 0.43 0
Jun 24 2021 0.43 0.1275 42.15% 0.43 0.43 0.43 100
Jun 23 2021 0.3025 0.00 +0.00% 0.229 0.3025 0.229 0
Jun 23 2021 0.3025 0.0035 1.17% 0.229 0.3025 0.229 1,351
Jun 22 2021 0.299 0.0029 0.98% 0.299 0.299 0.27 10,194
Jun 21 2021 0.2961 -0.0029 -0.97% 0.2845 0.299 0.27 8,397


Your Recent History
USOTC
SBDG
Small Busi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.