Subscribe Technologies Inc (OP: SRBBF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	0.1601	0.1601	0.1601	0.1601	1,000	+0.01(+4.57%)
Apr 29, 2021		0.1531	0.1531	0.1531	40	+0.00(+0.00%)
Apr 28, 2021	0.1531	0.1531	0.1531	0.1531	1,000	+0.00(+1.39%)
Apr 27, 2021	0.1638	0.1638	0.1510	0.1510	2,402	-0.01(-3.33%)
Apr 26, 2021	0.1562	0.1562	0.1562	0.1562	1,020	+0.08(+99.74%)
Apr 20, 2021		0.0782	0.0782	0.0782	0	-0.01(-15.91%)
Apr 19, 2021		0.0930	0.0930	0.0930	10	+0.00(+0.00%)
Apr 16, 2021		0.0930	0.0930	0.0930	50	+0.00(+0.00%)
Apr 15, 2021	0.0930	0.0930	0.0930	0.0930	100	-0.04(-29.92%)
Apr 12, 2021		0.1327	0.1327	0.1327	0	+0.00(+0.00%)
Apr 07, 2021		0.1327	0.1327	0.1327	0	+0.00(+3.03%)
Apr 06, 2021	0.1275	0.1288	0.1275	0.1288	600	+0.00(+0.16%)
Apr 01, 2021		0.1286	0.1286	0.1286	0	-0.04(-23.95%)
Mar 30, 2021		0.1691	0.1691	0.1691	0	-0.06(-25.18%)
Mar 29, 2021	0.2260	0.2260	0.2260	0.2260	789	+0.01(+2.31%)
Mar 26, 2021		0.2209	0.2209	0.2209	45	+0.00(+0.00%)
Mar 23, 2021		0.2209	0.2209	0.2209	0	-0.02(-8.30%)
Mar 22, 2021	0.2686	0.2790	0.2409	0.2409	5,886	+0.00(+0.29%)
Mar 16, 2021		0.2402	0.2402	0.2402	0	+0.04(+19.86%)
Mar 15, 2021	0.2000	0.2004	0.2000	0.2004	2,000	-0.03(-13.77%)
Mar 08, 2021	0.2350	0.2350	0.2324	0.2324	3,000	+0.03(+15.79%)
Mar 05, 2021	0.1971	0.2079	0.1971	0.2007	10,200	+0.00(+2.24%)
Mar 04, 2021	0.2243	0.2243	0.1963	0.1963	2,238	-0.01(-5.62%)
Mar 03, 2021	0.2080	0.2080	0.2080	0.2080	2,593	-0.03(-12.31%)
Mar 02, 2021	0.2372	0.2372	0.2372	0.2372	195	-0.00(-1.17%)
Mar 01, 2021	0.2544	0.2544	0.2400	0.2400	6,060	+0.03(+14.45%)
Feb 25, 2021		0.2097	0.2097	0.2097	0	-0.05(-19.35%)
Feb 24, 2021	0.2649	0.2649	0.2583	0.2600	2,260	+0.04(+19.76%)
Feb 23, 2021	0.2244	0.2244	0.2045	0.2171	5,100	-0.03(-10.99%)
Feb 22, 2021	0.1910	0.2439	0.1910	0.2439	12,500	+0.05(+25.92%)
Feb 19, 2021	0.1937	0.1937	0.1937	0.1937	100	+0.02(+12.49%)
Feb 17, 2021		0.1722	0.1722	0.1722	0	-0.05(-21.01%)
Feb 16, 2021	0.1700	0.2489	0.1700	0.2180	12,444	+0.08(+54.06%)
Feb 11, 2021		0.1415	0.1415	0.1415	0	+0.01(+7.60%)
Feb 10, 2021	0.1457	0.1457	0.1315	0.1315	328	-0.02(-13.32%)
Feb 09, 2021	0.1368	0.1517	0.1368	0.1517	300	-0.00(-0.26%)
Feb 05, 2021		0.1521	0.1521	0.1521	0	+0.00(+0.00%)
Feb 04, 2021	0.1501	0.1580	0.1501	0.1521	15,000	+0.03(+19.67%)
Feb 01, 2021		0.1271	0.1271	0.1271	0	+0.00(+3.67%)
Jan 29, 2021	0.1330	0.1330	0.1226	0.1226	9,000	-0.01(-7.75%)
Jan 28, 2021	0.1328	0.1329	0.1300	0.1329	9,000	-0.01(-7.77%)
Jan 27, 2021		0.1441	0.1441	0.1441	46	+0.00(+0.00%)
Jan 26, 2021	0.1155	0.1441	0.1155	0.1441	19,000	+0.01(+6.66%)
Jan 25, 2021	0.1410	0.1410	0.1351	0.1351	1,360	+0.01(+9.84%)
Jan 22, 2021	0.1395	0.1395	0.1061	0.1230	6,500	-0.01(-7.52%)
Jan 20, 2021	0.1330	0.1330	0.1330	0.1330	1,000	+0.07(+121.67%)
Jan 06, 2021		0.0600	0.0600	0.0600	0	+0.04(+292.16%)
Dec 31, 2020		0.0153	0.0153	0.0153	0	+0.00(+0.00%)
Dec 23, 2020		0.0153	0.0153	0.0153	0	-0.00(-10.00%)
Dec 14, 2020		0.0170	0.0170	0.0170	0	-0.01(-35.11%)
Dec 08, 2020		0.0262	0.0262	0.0262	0	-0.01(-30.69%)
Dec 02, 2020		0.0378	0.0378	0.0378	0	-0.07(-64.74%)
Dec 01, 2020		0.1072	0.1072	0.1072	40	+0.00(+0.00%)
Nov 27, 2020		0.1072	0.1072	0.1072	0	+0.00(+0.00%)
Nov 24, 2020		0.1072	0.1072	0.1072	0	+0.04(+52.92%)
Nov 20, 2020		0.0701	0.0701	0.0701	0	+0.02(+27.45%)
Nov 19, 2020		0.0550	0.0550	0.0550	60	+0.00(+0.00%)
Nov 04, 2020		0.0550	0.0550	0.0550	0	-0.00(-8.33%)
Oct 30, 2020		0.0600	0.0600	0.0600	0	+0.00(+6.76%)
Oct 29, 2020	0.0562	0.0562	0.0562	0.0562	30,000	-0.01(-16.62%)
Oct 27, 2020		0.0674	0.0674	0.0674	0	-0.02(-18.50%)
Oct 21, 2020		0.0827	0.0827	0.0827	0	-0.00(-1.31%)
Oct 20, 2020	0.0838	0.0838	0.0838	0.0838	500	+0.00(+3.46%)
Oct 19, 2020	0.0810	0.0810	0.0810	0.0810	6,253	-0.00(-3.69%)
Oct 16, 2020	0.0841	0.0841	0.0841	0.0841	400	+0.00(+0.96%)
Oct 15, 2020	0.0833	0.0833	0.0833	0.0833	200	+0.00(+5.44%)
Oct 14, 2020	0.0800	0.0800	0.0790	0.0790	2,500	-0.00(-1.25%)
Oct 09, 2020		0.0800	0.0800	0.0800	0	-0.01(-6.32%)
Oct 06, 2020		0.0854	0.0854	0.0854	0	+0.01(+14.17%)
Sep 23, 2020		0.0748	0.0748	0.0748	0	-0.00(-4.96%)
Sep 22, 2020	0.1000	0.1000	0.0787	0.0787	13,200	-0.02(-17.16%)
Sep 18, 2020		0.0950	0.0950	0.0950	0	+0.02(+29.96%)
Sep 17, 2020	0.0834	0.0834	0.0731	0.0731	2,500	-0.01(-12.56%)
Sep 16, 2020	0.0840	0.0840	0.0836	0.0836	41,600	-0.03(-25.29%)
Sep 14, 2020		0.1119	0.1119	0.1119	0	-0.01(-5.17%)
Sep 08, 2020		0.1180	0.1180	0.1180	0	-0.01(-8.03%)
Sep 03, 2020		0.1283	0.1283	0.1283	0	+0.01(+7.18%)
Aug 31, 2020		0.1197	0.1197	0.1197	0	-0.01(-5.67%)
Aug 28, 2020	0.1269	0.1269	0.1269	0.1269	100	+0.00(+0.00%)
Aug 26, 2020		0.1269	0.1269	0.1269	0	+0.01(+8.37%)
Aug 24, 2020		0.1171	0.1171	0.1171	0	-0.03(-20.34%)
Aug 18, 2020		0.1470	0.1470	0.1470	0	+0.00(+0.00%)
Aug 17, 2020	0.1470	0.1470	0.1470	0.1470	500	+0.01(+5.08%)
Aug 13, 2020		0.1399	0.1399	0.1399	0	+0.00(+0.00%)
Aug 12, 2020	0.1399	0.1399	0.1399	0.1399	500	-0.00(-2.98%)
Aug 11, 2020	0.1327	0.1442	0.1327	0.1442	10,000	+0.01(+3.89%)
Aug 10, 2020	0.1388	0.1388	0.1388	0.1388	200	-0.01(-6.34%)
Aug 07, 2020	0.1482	0.1482	0.1482	0.1482	2,000	+0.00(+2.42%)
Aug 06, 2020		0.1447	0.1447	0.1447	50	+0.00(+0.00%)
Aug 05, 2020	0.1422	0.1447	0.1422	0.1447	4,200	+0.01(+9.13%)
Aug 04, 2020	0.1232	0.1326	0.1232	0.1326	950	-0.05(-25.51%)
Aug 03, 2020	0.1780	0.1780	0.1780	0.1780	350	+0.02(+11.32%)
Jul 31, 2020	0.1454	0.1600	0.1454	0.1599	2,300	+0.06(+52.58%)
Jul 29, 2020		0.1048	0.1048	0.1048	0	-0.01(-12.01%)
Jul 28, 2020	0.1191	0.1191	0.1191	0.1191	170	+0.01(+10.38%)
Jul 27, 2020	0.0856	0.1079	0.0856	0.1079	2,147	+0.03(+34.87%)
Jul 23, 2020		0.0800	0.0800	0.0800	0	-0.02(-21.49%)
Jul 22, 2020		0.1019	0.1019	0.1019	2	+0.00(+0.00%)
Jul 21, 2020	0.1019	0.1019	0.1019	0.1019	2,071	-0.01(-7.28%)
Jul 20, 2020	0.1294	0.1294	0.1090	0.1099	11,150	+0.00(+3.97%)
Jul 17, 2020	0.1028	0.1266	0.1028	0.1057	2,500	+0.05(+92.18%)
Jul 14, 2020		0.0550	0.0550	0.0550	0	+0.00(+5.77%)
Jul 13, 2020	0.0520	0.0520	0.0520	0.0520	450	+0.00(+0.19%)
Jul 08, 2020		0.0519	0.0519	0.0519	0	+0.00(+0.19%)
Jul 07, 2020	0.0519	0.0519	0.0518	0.0518	380	-0.00(-7.50%)
Jul 06, 2020	0.0560	0.0560	0.0560	0.0560	220	+0.01(+13.82%)
Jul 02, 2020	0.0492	0.0492	0.0492	0.0492	14,000	-0.01(-11.03%)
Jun 30, 2020		0.0553	0.0553	0.0553	0	+0.01(+22.89%)
Jun 29, 2020	0.0512	0.0512	0.0398	0.0450	2,100	-0.01(-21.05%)
Jun 25, 2020		0.0570	0.0570	0.0570	0	+0.00(+0.35%)
Jun 23, 2020		0.0568	0.0568	0.0568	0	-0.00(-3.89%)
Jun 11, 2020		0.0591	0.0591	0.0591	0	-0.00(-2.96%)
Jun 10, 2020	0.0609	0.0609	0.0609	0.0609	100	+0.02(+68.23%)
Jun 08, 2020		0.0362	0.0362	0.0362	0	-0.01(-18.83%)
Jun 05, 2020	0.0596	0.0596	0.0446	0.0446	12,600	-0.00(-8.98%)
May 28, 2020		0.0490	0.0490	0.0490	0	+0.00(+0.00%)
May 27, 2020	0.0490	0.0490	0.0490	0.0490	350	-0.02(-29.09%)
May 26, 2020	0.0691	0.0691	0.0691	0.0691	100	+0.02(+29.16%)
May 22, 2020	0.0570	0.0571	0.0535	0.0535	3,500	-0.01(-11.13%)
May 20, 2020		0.0602	0.0602	0.0602	0	-0.01(-17.08%)
May 15, 2020		0.0726	0.0726	0.0726	0	+0.02(+32.24%)
May 12, 2020		0.0549	0.0549	0.0549	0	+0.02(+63.88%)
May 05, 2020		0.0335	0.0335	0.0335	0	-0.00(-5.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.