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

Simba Essel Energy Inc (TSV: SMB )

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 (%)
May 30, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 29, 2018 0.0150 0.0150 0.0150 0.0150 111,200 +0.00(+0.00%)
May 28, 2018 0.0150 0.0150 0.0150 0.0150 19,000 -0.01(-25.00%)
May 25, 2018 0.0200 0.0200 0.0200 0.0200 12,001 +0.01(+33.33%)
May 24, 2018 0.0150 0.0150 0.0150 0.0150 8,000 -0.01(-25.00%)
May 23, 2018 0.0150 0.0200 0.0150 0.0200 68,603 +0.01(+33.33%)
May 22, 2018 0.0150 0.0150 0.0150 0.0150 1,103,100 +0.00(+0.00%)
May 18, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 15, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 14, 2018 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
May 04, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 03, 2018 0.0150 0.0150 0.0150 0.0150 172,000 -0.01(-25.00%)
May 02, 2018 0.0200 0.0200 0.0200 0.0200 67,000 +0.00(+0.00%)
May 01, 2018 0.0200 0.0200 0.0150 0.0200 125,000 +0.00(+0.00%)
Apr 30, 2018 0.0200 0.0200 0.0200 0.0200 150,000 +0.00(+0.00%)
Apr 25, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 24, 2018 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+33.33%)
Apr 23, 2018 0.0150 0.0200 0.0150 0.0150 43,000 -0.01(-25.00%)
Apr 18, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 17, 2018 0.0250 0.0250 0.0200 0.0200 61,000 +0.00(+0.00%)
Apr 16, 2018 0.0200 0.0200 0.0200 0.0200 684,050 +0.00(+0.00%)
Apr 13, 2018 0.0200 0.0200 0.0150 0.0200 133,528 +0.00(+0.00%)
Apr 12, 2018 0.0200 0.0200 0.0200 0.0200 459,800 +0.00(+0.00%)
Apr 11, 2018 0.0200 0.0300 0.0200 0.0200 5,974,928 +0.01(+33.33%)
Apr 10, 2018 0.0150 0.0150 0.0150 0.0150 112,720 +0.00(+0.00%)
Apr 09, 2018 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+0.00%)
Apr 03, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 02, 2018 0.0150 0.0150 0.0150 0.0150 275,000 -0.01(-25.00%)
Mar 29, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 28, 2018 0.0150 0.0150 0.0150 0.0150 112,000 +0.00(+0.00%)
Mar 27, 2018 0.0200 0.0200 0.0150 0.0150 1,472,040 -0.01(-25.00%)
Mar 23, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 22, 2018 0.0200 0.0200 0.0200 0.0200 33,000 +0.00(+0.00%)
Mar 21, 2018 0.0150 0.0200 0.0150 0.0200 172,000 +0.00(+0.00%)
Mar 20, 2018 0.0200 0.0200 0.0200 0.0200 110,000 +0.00(+0.00%)
Mar 16, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 15, 2018 0.0200 0.0200 0.0200 0.0200 209,901 +0.00(+0.00%)
Mar 14, 2018 0.0200 0.0200 0.0200 0.0200 90,000 +0.00(+0.00%)
Mar 13, 2018 0.0200 0.0200 0.0200 0.0200 108,500 +0.00(+0.00%)
Mar 12, 2018 0.0200 0.0200 0.0200 0.0200 200,000 +0.00(+0.00%)
Mar 09, 2018 0.0200 0.0200 0.0200 0.0200 139,200 +0.00(+0.00%)
Mar 08, 2018 0.0200 0.0200 0.0200 0.0200 115,000 +0.00(+0.00%)
Mar 07, 2018 0.0200 0.0200 0.0200 0.0200 65,600 +0.00(+0.00%)
Mar 06, 2018 0.0200 0.0200 0.0200 0.0200 244,300 +0.00(+0.00%)
Mar 05, 2018 0.0200 0.0250 0.0200 0.0200 79,000 +0.00(+0.00%)
Mar 02, 2018 0.0250 0.0250 0.0200 0.0200 367,100 -0.01(-20.00%)
Mar 01, 2018 0.0250 0.0250 0.0250 0.0250 3,000 +0.01(+25.00%)
Feb 28, 2018 0.0250 0.0250 0.0200 0.0200 244,700 -0.01(-20.00%)
Feb 27, 2018 0.0200 0.0250 0.0200 0.0250 122,000 +0.00(+0.00%)
Feb 22, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 21, 2018 0.0200 0.0200 0.0200 0.0200 47,700 +0.00(+0.00%)
Feb 16, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 15, 2018 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Feb 14, 2018 0.0250 0.0250 0.0250 0.0250 121,000 +0.01(+25.00%)
Feb 13, 2018 0.0200 0.0200 0.0200 0.0200 73,000 -0.01(-20.00%)
Feb 12, 2018 0.0250 0.0250 0.0250 0.0250 71,280 +0.00(+0.00%)
Feb 09, 2018 0.0250 0.0250 0.0250 0.0250 441,000 +0.00(+0.00%)
Feb 08, 2018 0.0250 0.0250 0.0250 0.0250 84,000 +0.00(+0.00%)
Feb 07, 2018 0.0250 0.0250 0.0250 0.0250 12,000 +0.00(+0.00%)
Feb 06, 2018 0.0300 0.0300 0.0250 0.0250 8,000 +0.00(+0.00%)
Feb 02, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 31, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 30, 2018 0.0250 0.0250 0.0250 0.0250 182,000 +0.00(+0.00%)
Jan 29, 2018 0.0250 0.0250 0.0250 0.0250 50,000 -0.00(-16.67%)
Jan 26, 2018 0.0250 0.0300 0.0250 0.0300 40,000 +0.00(+20.00%)
Jan 25, 2018 0.0250 0.0250 0.0250 0.0250 1,005 -0.00(-16.67%)
Jan 24, 2018 0.0250 0.0300 0.0250 0.0300 640,500 +0.00(+20.00%)
Jan 23, 2018 0.0250 0.0250 0.0250 0.0250 29,000 +0.00(+0.00%)
Jan 22, 2018 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Jan 19, 2018 0.0300 0.0300 0.0250 0.0250 81,000 -0.00(-16.67%)
Jan 18, 2018 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Jan 17, 2018 0.0300 0.0300 0.0300 0.0300 477,242 -0.01(-14.29%)
Jan 16, 2018 0.0350 0.0350 0.0300 0.0350 750,500 +0.01(+16.67%)
Jan 15, 2018 0.0250 0.0400 0.0200 0.0300 3,009,542 +0.00(+20.00%)
Jan 12, 2018 0.0250 0.0250 0.0250 0.0250 72,500 +0.01(+25.00%)
Jan 11, 2018 0.0250 0.0250 0.0200 0.0200 55,000 -0.01(-20.00%)
Jan 10, 2018 0.0250 0.0250 0.0250 0.0250 41,000 +0.00(+0.00%)
Jan 08, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 05, 2018 0.0200 0.0200 0.0200 0.0200 136,000 +0.00(+0.00%)
Jan 03, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jan 02, 2018 0.0200 0.0200 0.0200 0.0250 175,474 +0.01(+25.00%)
Dec 29, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 28, 2017 0.0250 0.0250 0.0200 0.0200 313,000 +0.00(+0.00%)
Dec 27, 2017 0.0200 0.0200 0.0200 0.0200 330,850 +0.00(+0.00%)
Dec 22, 2017 0.0200 0.0200 0.0200 0.0200 326,500 +0.00(+0.00%)
Dec 21, 2017 0.0200 0.0200 0.0200 0.0200 17,700 +0.00(+0.00%)
Dec 20, 2017 0.0200 0.0200 0.0200 0.0200 29,000 +0.00(+0.00%)
Dec 19, 2017 0.0200 0.0200 0.0200 0.0200 239,100 +0.00(+0.00%)
Dec 18, 2017 0.0200 0.0200 0.0200 0.0200 70,500 +0.00(+0.00%)
Dec 15, 2017 0.0150 0.0200 0.0150 0.0200 90,435 +0.00(+0.00%)
Dec 14, 2017 0.0200 0.0200 0.0200 0.0200 35,000 +0.00(+0.00%)
Dec 13, 2017 0.0200 0.0200 0.0150 0.0200 420,000 +0.00(+0.00%)
Dec 12, 2017 0.0200 0.0200 0.0200 0.0200 241,000 +0.00(+0.00%)
Dec 11, 2017 0.0200 0.0250 0.0150 0.0200 1,476,700 +0.00(+0.00%)
Dec 08, 2017 0.0200 0.0200 0.0200 0.0200 124,130 +0.00(+0.00%)
Dec 07, 2017 0.0200 0.0200 0.0200 0.0200 323,874 +0.00(+0.00%)
Dec 06, 2017 0.0250 0.0250 0.0200 0.0200 37,503 +0.00(+0.00%)
Dec 05, 2017 0.0200 0.0200 0.0200 0.0200 197,500 +0.00(+0.00%)
Dec 04, 2017 0.0200 0.0200 0.0200 0.0200 237,995 +0.00(+0.00%)
Dec 01, 2017 0.0250 0.0250 0.0200 0.0200 391,000 +0.00(+0.00%)
Nov 30, 2017 0.0200 0.0200 0.0200 0.0200 24,000 -0.01(-20.00%)
Nov 29, 2017 0.0200 0.0250 0.0200 0.0250 89,800 +0.01(+25.00%)
Nov 28, 2017 0.0200 0.0200 0.0200 0.0200 680,000 +0.00(+0.00%)
Nov 27, 2017 0.0250 0.0250 0.0200 0.0200 578,850 -0.01(-20.00%)
Nov 24, 2017 0.0200 0.0250 0.0200 0.0250 172,500 +0.01(+25.00%)
Nov 23, 2017 0.0250 0.0250 0.0200 0.0200 1,003,000 -0.01(-20.00%)
Nov 22, 2017 0.0250 0.0250 0.0200 0.0250 363,000 +0.00(+0.00%)
Nov 21, 2017 0.0250 0.0250 0.0250 0.0250 421,100 +0.00(+0.00%)
Nov 20, 2017 0.0300 0.0300 0.0250 0.0250 337,000 +0.00(+0.00%)
Nov 17, 2017 0.0250 0.0250 0.0250 0.0250 333,000 +0.00(+0.00%)
Nov 16, 2017 0.0250 0.0250 0.0250 0.0250 212,000 +0.00(+0.00%)
Nov 15, 2017 0.0250 0.0300 0.0250 0.0250 1,297,200 +0.00(+0.00%)
Nov 14, 2017 0.0250 0.0250 0.0250 0.0250 706,000 +0.00(+0.00%)
Nov 13, 2017 0.0300 0.0300 0.0250 0.0250 546,000 -0.00(-16.67%)
Nov 10, 2017 0.0300 0.0300 0.0300 0.0300 57,500 +0.00(+0.00%)
Nov 09, 2017 0.0300 0.0300 0.0250 0.0300 233,900 +0.00(+20.00%)
Nov 08, 2017 0.0300 0.0300 0.0250 0.0250 144,000 -0.00(-16.67%)
Nov 07, 2017 0.0350 0.0350 0.0300 0.0300 1,446,343 +0.00(+0.00%)
Nov 06, 2017 0.0350 0.0350 0.0300 0.0300 877,434 -0.01(-25.00%)
Nov 03, 2017 0.0400 0.0400 0.0350 0.0400 144,500 +0.00(+0.00%)
Nov 02, 2017 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Nov 01, 2017 0.0400 0.0400 0.0350 0.0400 244,000 -0.00(-11.11%)
Oct 31, 2017 0.0400 0.0450 0.0400 0.0450 41,000 +0.00(+12.50%)
Oct 30, 2017 0.0350 0.0400 0.0350 0.0400 359,500 +0.00(+0.00%)
Oct 27, 2017 0.0400 0.0400 0.0350 0.0400 340,000 +0.00(+0.00%)
Oct 26, 2017 0.0400 0.0400 0.0400 0.0400 266,000 +0.00(+0.00%)
Oct 25, 2017 0.0400 0.0400 0.0400 0.0400 173,000 +0.00(+0.00%)
Oct 24, 2017 0.0450 0.0450 0.0400 0.0400 188,000 +0.00(+0.00%)
Oct 23, 2017 0.0400 0.0400 0.0400 0.0400 100,500 -0.00(-11.11%)
Oct 20, 2017 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+0.00%)
Oct 19, 2017 0.0450 0.0450 0.0450 0.0450 62,000 +0.00(+0.00%)
Oct 18, 2017 0.0500 0.0500 0.0450 0.0450 235,000 -0.01(-10.00%)
Oct 17, 2017 0.0400 0.0500 0.0400 0.0500 506,723 +0.01(+25.00%)
Oct 16, 2017 0.0400 0.0400 0.0400 0.0400 91,000 +0.00(+0.00%)
Oct 13, 2017 0.0400 0.0400 0.0400 0.0400 308,300 +0.00(+0.00%)
Oct 12, 2017 0.0450 0.0450 0.0400 0.0400 348,500 +0.00(+0.00%)
Oct 11, 2017 0.0450 0.0450 0.0400 0.0400 154,900 +0.00(+0.00%)
Oct 10, 2017 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Oct 06, 2017 0.0450 0.0450 0.0400 0.0400 271,000 +0.00(+0.00%)
Oct 05, 2017 0.0400 0.0450 0.0400 0.0400 330,657 +0.00(+0.00%)
Oct 04, 2017 0.0400 0.0450 0.0350 0.0400 539,850 +0.00(+0.00%)
Oct 03, 2017 0.0400 0.0450 0.0400 0.0400 648,500 -0.00(-11.11%)
Oct 02, 2017 0.0500 0.0500 0.0450 0.0450 328,000 -0.01(-10.00%)
Sep 29, 2017 0.0500 0.0500 0.0500 0.0500 16,500 +0.00(+0.00%)
Sep 28, 2017 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Sep 27, 2017 0.0500 0.0550 0.0500 0.0550 14,000 +0.00(+0.00%)
Sep 26, 2017 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Sep 22, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 21, 2017 0.0550 0.0550 0.0550 0.0550 23,200 +0.00(+0.00%)
Sep 20, 2017 0.0550 0.0550 0.0550 0.0550 188,000 -0.00(-8.33%)
Sep 19, 2017 0.0600 0.0600 0.0550 0.0600 204,100 +0.00(+0.00%)
Sep 15, 2017 0.0600 0.0600 0.0600 800 +0.00(+9.09%)
Sep 14, 2017 0.0550 0.0600 0.0550 0.0550 73,000 -0.00(-8.33%)
Sep 13, 2017 0.0550 0.0600 0.0550 0.0600 93,100 -0.01(-7.69%)
Sep 08, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 07, 2017 0.0600 0.0650 0.0600 0.0600 230,100 +0.00(+0.00%)
Sep 06, 2017 0.0600 0.0650 0.0600 0.0600 41,000 -0.01(-14.29%)
Sep 05, 2017 0.0650 0.0700 0.0650 0.0700 59,350 +0.00(+0.00%)
Sep 01, 2017 0.0550 0.0700 0.0550 0.0700 151,791 +0.01(+16.67%)
Aug 31, 2017 0.0650 0.0650 0.0600 0.0600 160,000 +0.00(+0.00%)
Aug 30, 2017 0.0550 0.0600 0.0550 0.0600 219,000 +0.00(+0.00%)
Aug 29, 2017 0.0550 0.0600 0.0550 0.0600 153,000 +0.00(+9.09%)
Aug 28, 2017 0.0550 0.0550 0.0550 0.0550 153,400 +0.00(+0.00%)
Aug 25, 2017 0.0600 0.0600 0.0550 0.0550 20,571 -0.00(-8.33%)
Aug 24, 2017 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Aug 23, 2017 0.0600 0.0600 0.0600 0.0600 173,750 +0.00(+0.00%)
Aug 21, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 18, 2017 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Aug 17, 2017 0.0600 0.0600 0.0600 0.0600 52,000 +0.00(+0.00%)
Aug 16, 2017 0.0600 0.0600 0.0600 0.0600 31,900 +0.00(+9.09%)
Aug 15, 2017 0.0550 0.0600 0.0550 0.0550 390,000 -0.00(-8.33%)
Aug 14, 2017 0.0550 0.0600 0.0550 0.0600 484,300 +0.00(+0.00%)
Aug 11, 2017 0.0650 0.0750 0.0550 0.0600 502,000 +0.00(+0.00%)
Aug 10, 2017 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Aug 09, 2017 0.0650 0.0650 0.0600 0.0650 23,900 +0.01(+8.33%)
Aug 08, 2017 0.0650 0.0700 0.0600 0.0600 148,500 +0.00(+0.00%)
Aug 04, 2017 0.0600 0.0600 0.0600 0.0600 178,850 +0.00(+0.00%)
Aug 03, 2017 0.0600 0.0650 0.0600 0.0600 131,538 -0.01(-7.69%)
Aug 01, 2017 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jul 28, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jul 27, 2017 0.0750 0.0750 0.0650 0.0650 50,000 -0.01(-7.14%)
Jul 26, 2017 0.0750 0.0750 0.0650 0.0700 76,000 +0.00(+0.00%)
Jul 25, 2017 0.0700 0.0700 0.0700 0.0700 64,000 +0.00(+0.00%)
Jul 24, 2017 0.0700 0.0700 0.0700 0.0700 34,500 -0.00(-6.67%)
Jul 21, 2017 0.0750 0.0750 0.0700 0.0750 136,300 +0.00(+7.14%)
Jul 20, 2017 0.0700 0.0700 0.0700 0.0700 118,000 +0.00(+0.00%)
Jul 19, 2017 0.0650 0.0700 0.0650 0.0700 152,100 +0.00(+0.00%)
Jul 18, 2017 0.0700 0.0750 0.0700 0.0700 152,000 -0.00(-6.67%)
Jul 17, 2017 0.0750 0.0750 0.0600 0.0750 167,200 +0.00(+7.14%)
Jul 14, 2017 0.0650 0.0750 0.0650 0.0700 153,050 +0.01(+7.69%)
Jul 13, 2017 0.0650 0.0700 0.0650 0.0650 133,000 -0.01(-7.14%)
Jul 12, 2017 0.0650 0.0700 0.0650 0.0700 508,878 +0.01(+7.69%)
Jul 11, 2017 0.0600 0.0650 0.0550 0.0650 423,500 +0.01(+8.33%)
Jul 10, 2017 0.0600 0.0600 0.0600 0.0600 20,001 +0.00(+0.00%)
Jul 07, 2017 0.0550 0.0600 0.0550 0.0600 108,043 +0.00(+9.09%)
Jul 06, 2017 0.0550 0.0550 0.0550 0.0550 63,000 +0.00(+10.00%)
Jul 05, 2017 0.0550 0.0550 0.0500 0.0500 34,200 +0.00(+0.00%)
Jul 03, 2017 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 30, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 29, 2017 0.0500 0.0500 0.0500 0.0500 88,000 +0.00(+0.00%)
Jun 28, 2017 0.0500 0.0500 0.0500 0.0500 85,900 +0.00(+0.00%)
Jun 27, 2017 0.0500 0.0500 0.0500 0.0500 49,000 -0.00(-9.09%)
Jun 26, 2017 0.0550 0.0550 0.0500 0.0550 37,000 -0.00(-8.33%)
Jun 23, 2017 0.0550 0.0600 0.0550 0.0600 50,000 +0.01(+20.00%)
Jun 22, 2017 0.0550 0.0550 0.0500 0.0500 78,065 +0.00(+0.00%)
Jun 21, 2017 0.0550 0.0550 0.0500 0.0500 77,000 -0.00(-9.09%)
Jun 20, 2017 0.0550 0.0550 0.0550 0.0550 278,000 +0.00(+0.00%)
Jun 19, 2017 0.0550 0.0550 0.0550 0.0550 84,000 +0.00(+0.00%)
Jun 16, 2017 0.0500 0.0550 0.0500 0.0550 50,800 +0.00(+10.00%)
Jun 14, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 13, 2017 0.0500 0.0550 0.0500 0.0550 125,001 +0.00(+10.00%)
Jun 12, 2017 0.0550 0.0550 0.0500 0.0500 54,000 -0.00(-9.09%)
Jun 09, 2017 0.0550 0.0550 0.0500 0.0550 120,000 +0.00(+0.00%)
Jun 08, 2017 0.0550 0.0550 0.0550 0.0550 200,000 -0.00(-8.33%)
Jun 07, 2017 0.0550 0.0600 0.0550 0.0600 99,700 +0.00(+9.09%)
Jun 06, 2017 0.0550 0.0550 0.0550 0.0550 67,000 -0.00(-8.33%)
Jun 05, 2017 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+9.09%)
Jun 02, 2017 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
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.