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
26 Apr 2017	USD	0.51	0.53	0.51	0.53	0.53	0.0 (0.0%)	22,925
25 Apr 2017	USD	0.54	0.54	0.51	0.53	0.53	0.0 (0.0%)	13,105
24 Apr 2017	USD	0.51	0.54	0.51	0.53	0.53	+0.02 (+3.92%)	35,896
21 Apr 2017	USD	0.53	0.54	0.51	0.51	0.51	0.0 (0.0%)	21,476
20 Apr 2017	USD	0.55	0.55	0.5	0.51	0.51	-0.01 (-1.92%)	61,842
19 Apr 2017	USD	0.58	0.58	0.52	0.52	0.52	-0.03 (-5.45%)	75,563
18 Apr 2017	USD	0.57	0.72	0.52	0.55	0.55	+0.01 (+1.85%)	629
17 Apr 2017	USD	0.57	0.58	0.52	0.54	0.54	-0.04 (-6.90%)	85,057
14 Apr 2017	USD	0.58	0.58	0.58	0.58	0.58	0.0 (0.0%)	0
13 Apr 2017	USD	0.6	0.6	0.57	0.58	0.58	0.0 (0.0%)	60,496
12 Apr 2017	USD	0.6	0.6	0.55	0.58	0.58	-0.01 (-1.69%)	21,398
11 Apr 2017	USD	0.62	0.62	0.58	0.59	0.59	0.0 (0.0%)	59,884
10 Apr 2017	USD	0.6	0.63	0.59	0.59	0.59	0.0 (0.0%)	152,746
7 Apr 2017	USD	0.6	0.6	0.58	0.59	0.59	0.0 (0.0%)	24,838
6 Apr 2017	USD	0.6	0.6	0.57	0.59	0.59	0.0 (0.0%)	15,016
5 Apr 2017	USD	0.57	0.59	0.57	0.59	0.59	+0.02 (+3.51%)	93,379
4 Apr 2017	USD	0.56	0.58	0.56	0.57	0.57	0.0 (0.0%)	41,062
3 Apr 2017	USD	0.58	0.59	0.56	0.57	0.57	+0.01 (+1.79%)	43,585
31 Mar 2017	USD	0.57	0.58	0.56	0.56	0.56	0.0 (0.0%)	18,865
30 Mar 2017	USD	0.56	0.58	0.56	0.56	0.56	-0.01 (-1.75%)	19,076
29 Mar 2017	USD	0.56	0.58	0.56	0.57	0.57	+0.01 (+1.79%)	12,316
28 Mar 2017	USD	0.57	0.58	0.55	0.56	0.56	-0.01 (-1.75%)	11,370
27 Mar 2017	USD	0.57	0.58	0.57	0.57	0.57	0.0 (0.0%)	15,787
24 Mar 2017	USD	0.57	0.58	0.57	0.57	0.57	-0.01 (-1.72%)	10,448
23 Mar 2017	USD	0.56	0.59	0.55	0.58	0.58	+0.02 (+3.57%)	48,588
22 Mar 2017	USD	0.6	0.6	0.56	0.56	0.56	-0.03 (-5.08%)	42,090
21 Mar 2017	USD	0.6	0.62	0.58	0.59	0.59	-0.01 (-1.67%)	46,391
20 Mar 2017	USD	0.6	0.6	0.58	0.6	0.6	0.0 (0.0%)	41,631
17 Mar 2017	USD	0.6	0.64	0.57	0.6	0.6	+0.05 (+9.09%)	160,255
16 Mar 2017	USD	0.53	0.57	0.53	0.55	0.55	+0.01 (+1.85%)	61,242

Unicorn Response |