Syntara Ltd Historical Data - SNT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.003	7.5	0.04	0.047	0.04	1323104	0.04508985	DE
4	-0.006	-12.2448979592	0.049	0.049	0.036	1828767	0.04178064	DE
12	0.009	26.4705882353	0.034	0.058	0.03	1907498	0.04211439	DE
26	0.023	115	0.02	0.058	0.019	2205810	0.03522732	DE
52	0.015	53.5714285714	0.028	0.058	0.014	2283208	0.02711143	DE
156	0.015	53.5714285714	0.028	0.058	0.014	2283208	0.02711143	DE
260	0.015	53.5714285714	0.028	0.058	0.014	2283208	0.02711143	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732511700	0.044	-0.002	-4.35	0.045	0.046	0.0429999	3268888
1732252500	0.046	0.002	4.55	0.047	0.047	0.044	3513659
1732166100	0.044	-0.001	-2.22	0.046	0.046	0.044	591861
1732079700	0.045	0.001	2.27	0.045	0.046	0.045	825660
1731993300	0.044	0.004	10.00	0.041	0.044	0.041	1523583
1731906900	0.04	-0.002	-4.76	0.04	0.041	0.04	160757
1731647700	0.042	0.002	5.00	0.04	0.0429999	0.04	1160963
1731561300	0.04	-0.001	-2.44	0.04	0.04	0.036	4019639
1731474900	0.041	0.002	5.13	0.039	0.041	0.039	213532
1731388500	0.039	-0.002	-4.88	0.041	0.041	0.039	1738585
1731302100	0.041	0	0.00	0.041	0.0429999	0.04	1705477
1731042900	0.041	-0.002	-4.65	0.045	0.045	0.04	1859668
1730956500	0.0429999	-0.001	-2.27	0.045	0.045	0.0429999	722936
1730870100	0.044	0	0.00	0.044	0.045	0.0429999	507991
1730783700	0.044	0.0010001	2.33	0.044	0.045	0.042	834352
1730697300	0.0429999	0.0019999	4.88	0.042	0.0429999	0.04	1078839
1730438100	0.041	0.001	2.50	0.042	0.042	0.04	409749
1730351700	0.04	0	0.00	0.041	0.0425	0.039	4746954
1730265300	0.04	-0.003	-6.98	0.042	0.0429999	0.036	7388470
1730178900	0.0429999	-0.004	-8.51	0.047	0.048	0.0429999	2274885
1730092500	0.047	0	0.00	0.049	0.049	0.046	1297773
1729833300	0.047	0.001	2.17	0.046	0.048	0.046	2010168
1729746900	0.046	0.001	2.22	0.045	0.047	0.044	3868162
1729660500	0.045	-0.009	-16.67	0.054	0.054	0.045	5125469
1729574100	0.054	-0.002	-3.57	0.054	0.058	0.053	2930254
1729487700	0.056	0.0050001	9.80	0.055	0.058	0.054	4092935
1729228500	0.0509999	0.0039999	8.51	0.048	0.054	0.046	3467425
1729142100	0.047	0.0045	10.59	0.042	0.052	0.042	6115587
1729055700	0.0425	0.0025	6.25	0.04	0.0429999	0.04	1470533
1728969300	0.04	0	0.00	0.04	0.0405	0.04	1589232
1728882900	0.04	-0.003	-6.98	0.0429999	0.0429999	0.04	3004086
1728623700	0.0429999	0	0.00	0.0429999	0.0429999	0.042	474708
1728537300	0.0429999	0.0029999	7.50	0.041	0.0429999	0.04	466670
1728450900	0.04	-0.002	-4.76	0.042	0.042	0.04	2189003
1728364500	0.042	-0.003	-6.67	0.045	0.045	0.042	1360266
1728278100	0.045	0.0020001	4.65	0.044	0.045	0.044	1218865
1728022500	0.0429999	-0.001	-2.27	0.044	0.044	0.042	895424
1727936100	0.044	-0.001	-2.22	0.045	0.045	0.042	2566912
1727849700	0.045	0.0020001	4.65	0.045	0.046	0.044	5549111
1727763300	0.0429999	0.0009999	2.38	0.0429999	0.044	0.042	1793831
1727676900	0.042	0.003	7.69	0.04	0.0429999	0.04	3135651
1727417700	0.039	0.002	5.41	0.037	0.04	0.037	2085587
1727331300	0.037	0	0.00	0.037	0.039	0.037	1903582
1727244900	0.037	0.004	12.12	0.034	0.039	0.034	2662403
1727158500	0.033	0	0.00	0.033	0.033	0.033	1422242
1727072100	0.033	0.002	6.45	0.033	0.034	0.032	1011551
1726812900	0.031	-0.001	-3.13	0.032	0.032	0.03	1475991
1726726500	0.032	0.001	3.23	0.031	0.032	0.031	361830
1726640100	0.031	-0.002	-6.06	0.033	0.033	0.031	325347
1726553700	0.033	0.001	3.13	0.033	0.033	0.033	194466
1726467300	0.032	0	0.00	0.032	0.034	0.032	493768
1726208100	0.032	0	0.00	0.033	0.034	0.032	34804
1726121700	0.032	-0.001	-3.03	0.034	0.034	0.032	1882402
1726035300	0.033	0.002	6.45	0.031	0.034	0.031	2374539
1725948900	0.031	0	0.00	0.031	0.031	0.031	268741
1725862500	0.031	0	0.00	0.031	0.032	0.03	1490884
1725603300	0.031	0.001	3.33	0.03	0.031	0.03	538675
1725516900	0.03	-0.003	-9.09	0.032	0.032	0.03	2272868
1725430500	0.033	0	0.00	0.033	0.033	0.031	2512538
1725344100	0.033	-0.001	-2.94	0.035	0.035	0.033	1398450
1725257700	0.034	0	0.00	0.034	0.035	0.034	306624
1724998500	0.034	-0.001	-2.86	0.035	0.035	0.034	402443
1724912100	0.035	0	0.00	0.035	0.035	0.035	798241
1724825700	0.035	0	0.00	0.035	0.036	0.035	778441
1724739300	0.035	0	0.00	0.036	0.036	0.033	1668361
1724652900	0.035	0.003	9.38	0.033	0.0354999	0.033	4153513

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Syntara Ltd (SNT)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Syntara Ltd (SNT) Historical

Syntara Ltd (SNT)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%