SEV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 0 |
Apr 25 2024 | 0.115 | -0.005 | -4.17% | 0.125 | 0.125 | 0.11 | 71,760 |
Apr 24 2024 | 0.12 | -0.01 | -7.69% | 0.12 | 0.12 | 0.12 | 15,500 |
Apr 23 2024 | 0.13 | -0.015 | -10.34% | 0.13 | 0.135 | 0.13 | 33,800 |
Apr 22 2024 | 0.145 | 0.02 | 16.00% | 0.14 | 0.145 | 0.125 | 17,552 |
Apr 19 2024 | 0.125 | 0.005 | 4.17% | 0.12 | 0.14 | 0.12 | 233,600 |
Apr 18 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.135 | 0.12 | 193,300 |
Apr 17 2024 | 0.125 | -0.005 | -3.85% | 0.14 | 0.145 | 0.105 | 109,852 |
Apr 16 2024 | 0.13 | 0.03 | 30.00% | 0.105 | 0.13 | 0.08 | 426,871 |
Apr 15 2024 | 0.10 | -0.48 | -82.76% | 0.54 | 0.54 | 0.09 | 1,399,172 |
Apr 12 2024 | 0.58 | 0.02 | 3.57% | 0.58 | 0.58 | 0.58 | 1,100 |
Apr 11 2024 | 0.56 | -0.05 | -8.20% | 0.56 | 0.56 | 0.56 | 1,027 |
Apr 10 2024 | 0.61 | -0.02 | -3.17% | 0.58 | 0.61 | 0.58 | 4,905 |
Apr 09 2024 | 0.63 | -0.01 | -1.56% | 0.63 | 0.63 | 0.63 | 2,130 |
Apr 08 2024 | 0.64 | 0.04 | 6.67% | 0.64 | 0.67 | 0.62 | 10,434 |
Apr 05 2024 | 0.60 | 0.10 | 20.00% | 0.58 | 0.60 | 0.58 | 11,260 |
Apr 04 2024 | 0.50 | -0.01 | -1.96% | 0.50 | 0.50 | 0.50 | 9,500 |
Apr 03 2024 | 0.51 | -0.04 | -7.27% | 0.54 | 0.54 | 0.51 | 42,600 |
Apr 02 2024 | 0.55 | -0.04 | -6.78% | 0.60 | 0.60 | 0.55 | 8,279 |
Apr 01 2024 | 0.59 | 0.02 | 3.51% | 0.59 | 0.62 | 0.59 | 6,965 |
Mar 28 2024 | 0.57 | 0.04 | 7.55% | 0.60 | 0.60 | 0.57 | 2,370 |
Mar 27 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 0 |
Mar 26 2024 | 0.53 | 0.01 | 1.92% | 0.55 | 0.55 | 0.53 | 14,000 |
Mar 25 2024 | 0.52 | 0.03 | 6.12% | 0.52 | 0.52 | 0.52 | 1,000 |
Mar 22 2024 | 0.49 | -0.06 | -10.91% | 0.55 | 0.55 | 0.46 | 49,350 |
Mar 21 2024 | 0.55 | -0.06 | -9.84% | 0.60 | 0.60 | 0.55 | 68,393 |
Mar 20 2024 | 0.61 | 0.01 | 1.67% | 0.61 | 0.61 | 0.61 | 630 |
Mar 19 2024 | 0.60 | -0.01 | -1.64% | 0.61 | 0.61 | 0.60 | 15,750 |
Mar 18 2024 | 0.61 | -0.03 | -4.69% | 0.62 | 0.62 | 0.61 | 16,505 |
Mar 15 2024 | 0.64 | 0.01 | 1.59% | 0.63 | 0.64 | 0.63 | 10,000 |
Mar 14 2024 | 0.63 | 0.02 | 3.28% | 0.64 | 0.64 | 0.63 | 3,566 |
Mar 13 2024 | 0.61 | 0.01 | 1.67% | 0.63 | 0.63 | 0.60 | 17,310 |
Mar 12 2024 | 0.60 | -0.01 | -1.64% | 0.62 | 0.62 | 0.57 | 60,306 |
Mar 11 2024 | 0.61 | 0.04 | 7.02% | 0.57 | 0.62 | 0.57 | 32,866 |
Mar 08 2024 | 0.57 | -0.01 | -1.72% | 0.59 | 0.60 | 0.56 | 17,181 |
Mar 07 2024 | 0.58 | -0.04 | -6.45% | 0.65 | 0.65 | 0.58 | 47,500 |
Mar 06 2024 | 0.62 | 0.00 | 0.00% | 0.68 | 0.68 | 0.61 | 76,905 |
Mar 05 2024 | 0.62 | -0.05 | -7.46% | 0.63 | 0.69 | 0.62 | 52,896 |
Mar 04 2024 | 0.67 | 0.00 | 0.00% | 0.67 | 0.68 | 0.66 | 9,171 |
Mar 01 2024 | 0.67 | -0.05 | -6.94% | 0.70 | 0.70 | 0.67 | 2,290 |
Feb 29 2024 | 0.72 | 0.00 | 0.00% | 0.80 | 0.80 | 0.71 | 10,986 |
Feb 28 2024 | 0.72 | 0.02 | 2.86% | 0.68 | 0.72 | 0.65 | 27,500 |
Feb 27 2024 | 0.70 | -0.01 | -1.41% | 0.66 | 0.70 | 0.66 | 2,894 |
Feb 26 2024 | 0.71 | -0.04 | -5.33% | 0.80 | 0.80 | 0.60 | 101,356 |
Feb 23 2024 | 0.75 | 0.04 | 5.63% | 0.87 | 0.87 | 0.75 | 63,035 |
Feb 22 2024 | 0.71 | -0.07 | -8.97% | 0.79 | 0.79 | 0.71 | 30,005 |
Feb 21 2024 | 0.78 | -0.07 | -8.24% | 0.87 | 0.88 | 0.77 | 14,862 |
Feb 20 2024 | 0.85 | 0.11 | 14.86% | 0.76 | 0.87 | 0.76 | 31,093 |
Feb 16 2024 | 0.74 | 0.03 | 4.23% | 0.74 | 0.75 | 0.72 | 11,814 |
Feb 15 2024 | 0.71 | 0.02 | 2.90% | 0.74 | 0.75 | 0.71 | 25,291 |
Feb 14 2024 | 0.69 | 0.00 | 0.00% | 0.70 | 0.73 | 0.67 | 91,374 |
Feb 13 2024 | 0.69 | 0.19 | 38.00% | 0.51 | 0.69 | 0.51 | 62,769 |
Feb 12 2024 | 0.50 | 0.02 | 4.17% | 0.465 | 0.51 | 0.465 | 30,500 |
Feb 09 2024 | 0.48 | -0.02 | -4.00% | 0.49 | 0.49 | 0.48 | 11,720 |
Feb 08 2024 | 0.50 | 0.01 | 2.04% | 0.51 | 0.51 | 0.49 | 27,340 |
Feb 07 2024 | 0.49 | 0.00 | 0.00% | 0.50 | 0.50 | 0.48 | 11,730 |
Feb 06 2024 | 0.49 | 0.03 | 6.52% | 0.495 | 0.495 | 0.49 | 4,172 |
Feb 05 2024 | 0.46 | 0.00 | 0.00% | 0.48 | 0.48 | 0.46 | 49,340 |
Feb 02 2024 | 0.46 | -0.02 | -4.17% | 0.49 | 0.49 | 0.46 | 32,534 |
Feb 01 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 0 |
Jan 31 2024 | 0.48 | 0.05 | 11.63% | 0.45 | 0.49 | 0.45 | 35,570 |
Jan 30 2024 | 0.43 | 0.025 | 6.17% | 0.40 | 0.43 | 0.40 | 1,500 |
Jan 29 2024 | 0.405 | -0.025 | -5.81% | 0.41 | 0.41 | 0.405 | 10,645 |