Samson Oil & Gas Ltd Recent Share Price (USX:SSN)

USX:SSN - Samson Oil & Gas Ltd Samson Oil & Gas Ltd
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Jul 2017	USD	0.5	0.5	0.48	0.49	0.49	+0.016 (+3.38%)	47,712
18 Jul 2017	USD	0.486	0.51	0.4674	0.474	0.474	-0.026 (-5.20%)	24,775
17 Jul 2017	USD	0.5	0.5	0.48	0.5	0.5	+0.01 (+2.04%)	10,170
14 Jul 2017	USD	0.48	0.52	0.47	0.49	0.49	+0.023 (+4.93%)	75,251
13 Jul 2017	USD	0.478	0.478	0.433	0.467	0.467	-0.013 (-2.71%)	57,032
12 Jul 2017	USD	0.47	0.49	0.47	0.48	0.48	0.0 (0.0%)	16,318
11 Jul 2017	USD	0.48	0.48	0.47	0.48	0.48	-0.01 (-2.04%)	16,195
10 Jul 2017	USD	0.51	0.51	0.47	0.49	0.49	0.0 (0.0%)	5,805
7 Jul 2017	USD	0.48	0.49	0.48	0.49	0.49	+0.01 (+2.08%)	36,039
6 Jul 2017	USD	0.48	0.49	0.4701	0.48	0.48	+0.01 (+2.13%)	11,646
5 Jul 2017	USD	0.48	0.48	0.47	0.47	0.47	-0.02 (-4.08%)	47,372
4 Jul 2017	USD	0.49	0.49	0.49	0.49	0.49	0.0 (0.0%)	0
3 Jul 2017	USD	0.5	0.5	0.47	0.49	0.49	0.0 (0.0%)	23,471
30 Jun 2017	USD	0.49	0.51	0.47	0.49	0.49	+0.02 (+4.26%)	34,093
29 Jun 2017	USD	0.49	0.52	0.47	0.47	0.47	-0.03 (-6%)	18,907
28 Jun 2017	USD	0.5	0.53	0.47	0.5	0.5	-0.03 (-5.66%)	41,439
27 Jun 2017	USD	0.54	0.55	0.5	0.53	0.53	-0.01 (-1.85%)	22,599
26 Jun 2017	USD	0.56	0.57	0.53	0.54	0.54	-0.02 (-3.57%)	77,521
23 Jun 2017	USD	0.58	0.58	0.56	0.56	0.56	-0.01 (-1.75%)	11,369
22 Jun 2017	USD	0.57	0.59	0.56	0.57	0.57	-0.02 (-3.39%)	36,523
21 Jun 2017	USD	0.56	0.59	0.56	0.59	0.59	+0.03 (+5.36%)	49,154
20 Jun 2017	USD	0.57	0.57	0.56	0.56	0.56	-0.01 (-1.75%)	75,367
19 Jun 2017	USD	0.56	0.58	0.55	0.57	0.57	-0.01 (-1.72%)	33,024
16 Jun 2017	USD	0.58	0.59	0.53	0.58	0.58	+0.02 (+3.57%)	20,736
15 Jun 2017	USD	0.58	0.6	0.55	0.56	0.56	-0.02 (-3.45%)	61,564
14 Jun 2017	USD	0.57	0.61	0.56	0.58	0.58	0.0 (0.0%)	38,264
13 Jun 2017	USD	0.57	0.63	0.54	0.58	0.58	+0.02 (+3.57%)	165,216
12 Jun 2017	USD	0.57	0.57	0.56	0.56	0.56	0.0 (0.0%)	24,628
9 Jun 2017	USD	0.57	0.57	0.51	0.56	0.56	-0.01 (-1.75%)	24,398
8 Jun 2017	USD	0.57	0.58	0.54	0.57	0.57	0.0 (0.0%)	28,373

Unicorn Response |