Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Samson Oil & Gas Ltd (OP: SSNYY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 0.2100 0.2570 0.2100 0.2200 3,355 +0.00(+0.00%)
Jul 30, 2018 0.2385 0.2385 0.2200 0.2200 2,101 +0.01(+3.48%)
Jul 27, 2018 0.2100 0.2126 0.2100 0.2126 10,200 -0.02(-8.95%)
Jul 26, 2018 0.2010 0.2335 0.2000 0.2335 27,059 +0.00(+0.00%)
Jul 25, 2018 0.2360 0.2360 0.2110 0.2335 21,999 -0.00(-1.06%)
Jul 24, 2018 0.2120 0.2360 0.2110 0.2360 49,484 +0.02(+11.32%)
Jul 23, 2018 0.2120 0.2120 0.2120 0.2120 343 +0.00(+0.26%)
Jul 20, 2018 0.2111 0.2115 0.2111 0.2115 15,012 -0.03(-12.22%)
Jul 19, 2018 0.2580 0.2580 0.2055 0.2409 44,127 +0.00(+0.38%)
Jul 18, 2018 0.2100 0.2400 0.2100 0.2400 17,408 -0.00(-1.84%)
Jul 17, 2018 0.2100 0.2445 0.2100 0.2445 6,477 +0.00(+1.90%)
Jul 16, 2018 0.2010 0.2399 0.2010 0.2399 2,954 +0.01(+6.64%)
Jul 13, 2018 0.2151 0.2499 0.2150 0.2250 16,232 -0.01(-2.17%)
Jul 12, 2018 0.2040 0.2500 0.2040 0.2300 16,207 -0.02(-8.00%)
Jul 11, 2018 0.2320 0.2600 0.2040 0.2500 17,979 +0.03(+12.36%)
Jul 10, 2018 0.2301 0.2301 0.2165 0.2225 39,426 -0.04(-14.42%)
Jul 09, 2018 0.2500 0.2600 0.2500 0.2600 7,027 +0.01(+4.00%)
Jul 06, 2018 0.2490 0.2600 0.2300 0.2500 10,811 +0.00(+0.40%)
Jul 05, 2018 0.2501 0.2600 0.2490 0.2490 83,518 -0.01(-4.23%)
Jul 03, 2018 0.2600 0.2600 0.2600 0 -0.02(-8.77%)
Jun 29, 2018 0.2850 0.2850 0.2850 27 +0.00(+0.00%)
Jun 28, 2018 0.2735 0.2850 0.2620 0.2850 14,656 +0.01(+1.87%)
Jun 27, 2018 0.2870 0.2870 0.2500 0.2798 110,051 +0.03(+11.91%)
Jun 26, 2018 0.2280 0.2500 0.2064 0.2500 33,109 +0.05(+21.95%)
Jun 25, 2018 0.1800 0.2300 0.1800 0.2050 10,780 -0.04(-17.97%)
Jun 22, 2018 0.1811 0.2499 0.1810 0.2499 11,868 +0.03(+15.99%)
Jun 21, 2018 0.2499 0.2499 0.2155 0.2155 1,354 +0.02(+7.67%)
Jun 20, 2018 0.2150 0.2499 0.1800 0.2001 4,749 -0.05(-19.93%)
Jun 19, 2018 0.1825 0.2499 0.1825 0.2499 6,181 +0.05(+24.95%)
Jun 18, 2018 0.1856 0.2100 0.1850 0.2000 29,312 +0.00(+0.00%)
Jun 15, 2018 0.2302 0.2000 0.2000 62,295 -0.04(-15.59%)
Jun 14, 2018 0.2240 0.2369 0.2240 0.2369 314 +0.01(+5.78%)
Jun 13, 2018 0.2499 0.2499 0.2240 0.2240 8,600 -0.01(-5.47%)
Jun 12, 2018 0.2240 0.2369 0.2240 0.2369 2,242 +0.01(+6.21%)
Jun 11, 2018 0.2545 0.2545 0.2231 0.2231 44,970 -0.02(-7.02%)
Jun 08, 2018 0.2302 0.2399 0.2302 0.2399 701 -0.01(-3.98%)
Jun 07, 2018 0.2250 0.2789 0.2200 0.2499 1,681 +0.03(+13.59%)
Jun 06, 2018 0.2334 0.2334 0.2200 0.2200 3,061 -0.04(-13.81%)
Jun 05, 2018 0.2050 0.2799 0.2050 0.2552 11,689 +0.01(+2.10%)
Jun 04, 2018 0.2645 0.2645 0.2500 0.2500 25,567 +0.00(+0.00%)
Jun 01, 2018 0.2501 0.2799 0.2500 0.2500 1,323 +0.02(+8.70%)
May 31, 2018 0.2300 0.2860 0.2300 0.2300 13,395 +0.02(+11.06%)
May 30, 2018 0.2070 0.2071 0.2070 0.2071 8,078 +0.00(+0.93%)
May 29, 2018 0.2200 0.2595 0.2052 0.2052 8,484 -0.05(-21.08%)
May 25, 2018 0.2600 0.2600 0.2600 0 +0.06(+29.35%)
May 24, 2018 0.2010 0.2010 0.2010 0.2010 350 -0.04(-16.28%)
May 23, 2018 0.2600 0.2635 0.2400 0.2401 3,909 -0.00(-1.60%)
May 22, 2018 0.2462 0.2462 0.2440 0.2440 7,410 -0.00(-0.41%)
May 21, 2018 0.2300 0.2475 0.2300 0.2450 14,698 +0.01(+2.08%)
May 17, 2018 0.2400 0.2400 0.2400 203 +0.01(+3.67%)
May 16, 2018 0.2450 0.2450 0.2300 0.2315 5,628 -0.02(-6.24%)
May 15, 2018 0.2470 0.2470 0.2300 0.2469 3,099 -0.00(-0.04%)
May 14, 2018 0.2470 0.2470 0.2385 0.2470 4,869 +0.01(+6.42%)
May 11, 2018 0.2321 0.2321 0.2321 0.2321 203 +0.00(+0.91%)
May 10, 2018 0.2475 0.2475 0.2300 0.2300 7,137 -0.00(-0.43%)
May 09, 2018 0.2300 0.2725 0.2300 0.2310 16,427 +0.00(+0.43%)
May 08, 2018 0.2600 0.2600 0.2300 0.2300 16,660 -0.01(-6.12%)
May 07, 2018 0.2600 0.2600 0.2300 0.2450 2,945 -0.02(-5.77%)
May 04, 2018 0.2600 0.2600 0.2400 0.2600 7,617 +0.03(+13.04%)
May 03, 2018 0.2600 0.2600 0.2300 0.2300 1,157 -0.03(-11.54%)
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.