Simble Solutions Limited Historical Data - SIS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Simble Solutions Limited (SIS)
Simble Solutions Limited (SIS) Historical

Simble Solutions Limited (SIS)

0.0045

0.00

(0.00%)

Closed March 04 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0005	12.5	0.004	0.004	0.004	848383	0.004	DE
4	-0.0005	-10	0.005	0.005	0.004	1943710	0.00434423	DE
12	0.0015	50	0.003	0.006	0.003	1288308	0.00445608	DE
26	0.0015	50	0.003	0.006	0.003	1286795	0.00398505	DE
52	-0.0005	-10	0.005	0.006	0.002	1728662	0.00379586	DE
156	-0.0205	-82	0.025	0.025	0.002	1435736	0.0080929	DE
260	-0.0095	-67.8571428571	0.014	0.053	0.002	1117075	0.01513445	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740978900	0.0045	0.0005	12.50	0.004	0.0045	0.004	540000
1740719700	0.004	0	0.00	0.004	0.004	0.004	2312648
1740633300	0.004	0	0.00	0.004	0.004	0.004	0
1740546900	0.004	0	0.00	0.004	0.004	0.004	120000
1740460500	0.004	0	0.00	0.004	0.004	0.004	112500
1740374100	0.004	0	0.00	0.004	0.004	0.004	0
1740114900	0.004	-0.001	-20.00	0.004	0.004	0.004	1546600
1740028500	0.005	0	0.00	0.005	0.005	0.005	0
1739942100	0.005	0	0.00	0.005	0.005	0.005	1564210
1739855700	0.005	0	0.00	0.0045	0.005	0.0045	4822543
1739769300	0.005	0	0.00	0.005	0.005	0.005	0
1739510100	0.005	0	0.00	0.005	0.005	0.005	0
1739423700	0.005	0	0.00	0.005	0.005	0.005	0
1739337300	0.005	0	0.00	0.005	0.005	0.005	0
1739250900	0.005	0.001	25.00	0.004	0.005	0.004	293999
1739164500	0.004	0	0.00	0.005	0.005	0.004	8619600
1738905300	0.004	0	0.00	0.004	0.004	0.004	0
1738818900	0.004	-0.001	-20.00	0.004	0.004	0.004	35000
1738732500	0.005	0	0.00	0.005	0.005	0.005	0
1738646100	0.005	0	0.00	0.005	0.005	0.005	0
1738559700	0.005	0.001	25.00	0.005	0.005	0.005	10000
1738300500	0.004	0	0.00	0.004	0.004	0.004	0
1738214100	0.004	0	0.00	0.004	0.004	0.004	0
1738127700	0.004	0	0.00	0.004	0.004	0.004	0
1738041300	0.004	0	0.00	0.004	0.004	0.004	268042
1737695700	0.004	0	0.00	0.004	0.004	0.004	2024534
1737609300	0.004	0	0.00	0.004	0.004	0.004	1883529
1737522900	0.004	0	0.00	0.004	0.004	0.004	707500
1737436500	0.004	0	0.00	0.004	0.004	0.004	0
1737350100	0.004	0	0.00	0.004	0.004	0.004	2800000
1737090900	0.004	-0.001	-20.00	0.004	0.004	0.004	1500000
1737004500	0.005	0	0.00	0.005	0.005	0.005	0
1736918100	0.005	0	0.00	0.005	0.005	0.005	0
1736831700	0.005	0	0.00	0.005	0.005	0.005	0
1736745300	0.005	0	0.00	0.005	0.005	0.005	1100400
1736486100	0.005	-0.001	-16.67	0.005	0.005	0.005	250000
1736399700	0.006	0	0.00	0.005	0.006	0.005	1016333
1736313300	0.006	0.001	20.00	0.005	0.006	0.005	496666
1736226900	0.005	-0.001	-16.67	0.004	0.005	0.004	1019998
1736140500	0.006	0.002	50.00	0.004	0.006	0.004	3005879
1735881300	0.004	0	0.00	0.004	0.004	0.004	0
1735794900	0.004	0	0.00	0.004	0.004	0.004	1259182
1735622100	0.004	0	0.00	0.004	0.004	0.004	0
1735535700	0.004	0	0.00	0.004	0.004	0.004	1000000
1735276500	0.004	0	0.00	0.004	0.004	0.004	125000
1735017300	0.004	0	0.00	0.004	0.004	0.004	0
1734930900	0.004	0	0.00	0.004	0.004	0.004	0
1734671700	0.004	0	0.00	0.004	0.004	0.004	0
1734585300	0.004	0	0.00	0.004	0.004	0.004	100000
1734498900	0.004	0	0.00	0.004	0.004	0.004	0
1734412500	0.004	0.0005	14.29	0.004	0.004	0.004	25
1734326100	0.0035	0.0005	16.67	0.0035	0.0035	0.0035	366666
1734066900	0.003	0	0.00	0.003	0.003	0.003	0
1733980500	0.003	0	0.00	0.003	0.003	0.003	0
1733894100	0.003	0	0.00	0.003	0.003	0.003	218379
1733807700	0.003	0	0.00	0.003	0.003	0.003	0
1733721300	0.003	0	0.00	0.003	0.003	0.003	70003
1733462100	0.003	0	0.00	0.003	0.003	0.003	0
1733375700	0.003	0	0.00	0.003	0.003	0.003	0
1733289300	0.003	0	0.00	0.003	0.003	0.003	1900000

Simble Solutions

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions