SMON5S Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.1225 | 0.0035 | 2.94% | 0.1175 | 0.125 | 0.1105 | 0 |
May 21 2024 | 0.119 | 0.0185 | 18.41% | 0.1025 | 0.119 | 0.101 | 0 |
May 20 2024 | 0.1005 | -0.0005 | -0.50% | 0.101 | 0.1015 | 0.096 | 0 |
May 17 2024 | 0.101 | -0.001 | -0.98% | 0.102 | 0.1045 | 0.1005 | 0 |
May 16 2024 | 0.102 | -0.002 | -1.92% | 0.1025 | 0.1055 | 0.1005 | 0 |
May 15 2024 | 0.104 | -0.005 | -4.59% | 0.1075 | 0.114 | 0.1025 | 12,000 |
May 14 2024 | 0.109 | -0.0085 | -7.23% | 0.118 | 0.1225 | 0.109 | 13,500 |
May 13 2024 | 0.1175 | 0.0085 | 7.80% | 0.107 | 0.1175 | 0.106 | 18,500 |
May 10 2024 | 0.109 | 0.0015 | 1.40% | 0.1065 | 0.11 | 0.104 | 13,750 |
May 09 2024 | 0.1075 | -0.004 | -3.59% | 0.111 | 0.113 | 0.107 | 44,500 |
May 08 2024 | 0.1115 | 0.0115 | 11.50% | 0.1025 | 0.112 | 0.1015 | 0 |
May 07 2024 | 0.10 | 0.00 | 0.00% | 0.101 | 0.103 | 0.099 | 0 |
May 06 2024 | 0.10 | 0.00 | 0.00% | 0.0995 | 0.1015 | 0.0965 | 0 |
May 03 2024 | 0.10 | -0.0045 | -4.31% | 0.101 | 0.1015 | 0.093 | 0 |
May 02 2024 | 0.1045 | 0.0005 | 0.48% | 0.10 | 0.1085 | 0.0965 | 0 |
Apr 30 2024 | 0.104 | 0.006 | 6.12% | 0.098 | 0.1045 | 0.0925 | 8,000 |
Apr 29 2024 | 0.098 | -0.0005 | -0.51% | 0.0945 | 0.0995 | 0.094 | 0 |
Apr 26 2024 | 0.0985 | 0.0025 | 2.60% | 0.091 | 0.104 | 0.09 | 0 |
Apr 25 2024 | 0.096 | 0.008 | 9.09% | 0.09 | 0.103 | 0.089 | 0 |
Apr 24 2024 | 0.088 | -0.0015 | -1.68% | 0.093 | 0.094 | 0.081 | 0 |
Apr 23 2024 | 0.0895 | -0.0045 | -4.79% | 0.0945 | 0.098 | 0.0895 | 0 |
Apr 22 2024 | 0.094 | 0.00 | 0.00% | 0.0915 | 0.096 | 0.089 | 0 |
Apr 19 2024 | 0.094 | 0.0025 | 2.73% | 0.0985 | 0.103 | 0.092 | 30,000 |
Apr 18 2024 | 0.0915 | 0.002 | 2.23% | 0.086 | 0.0945 | 0.085 | 15,000 |
Apr 17 2024 | 0.0895 | -0.0125 | -12.25% | 0.103 | 0.1035 | 0.086 | 20,000 |
Apr 16 2024 | 0.102 | 0.003 | 3.03% | 0.1025 | 0.1045 | 0.099 | 0 |
Apr 15 2024 | 0.099 | -0.006 | -5.71% | 0.1035 | 0.1035 | 0.094 | 38,000 |
Apr 12 2024 | 0.105 | 0.0035 | 3.45% | 0.097 | 0.107 | 0.096 | 44,000 |
Apr 11 2024 | 0.1015 | 0.001 | 1.00% | 0.10 | 0.1055 | 0.099 | 28,800 |
Apr 10 2024 | 0.1005 | 0.002 | 2.03% | 0.093 | 0.1065 | 0.0925 | 4,000 |
Apr 09 2024 | 0.0985 | 0.008 | 8.84% | 0.09 | 0.101 | 0.09 | 3,000 |
Apr 08 2024 | 0.0905 | -0.0015 | -1.63% | 0.0905 | 0.091 | 0.0885 | 0 |
Apr 05 2024 | 0.092 | 0.007 | 8.24% | 0.092 | 0.096 | 0.0905 | 1,000 |
Apr 04 2024 | 0.085 | 0.003 | 3.66% | 0.083 | 0.088 | 0.0825 | 0 |
Apr 03 2024 | 0.082 | -0.0005 | -0.61% | 0.084 | 0.084 | 0.0795 | 0 |
Apr 02 2024 | 0.0825 | 0.009 | 12.24% | 0.073 | 0.084 | 0.0725 | 55,000 |
Mar 28 2024 | 0.0735 | -0.0035 | -4.55% | 0.076 | 0.0765 | 0.072 | 12,000 |
Mar 27 2024 | 0.077 | -0.002 | -2.53% | 0.085 | 0.085 | 0.075 | 45,000 |
Mar 26 2024 | 0.079 | 0.001 | 1.28% | 0.0805 | 0.081 | 0.078 | 0 |
Mar 25 2024 | 0.078 | 0.00 | 0.00% | 0.0795 | 0.0805 | 0.0765 | 0 |
Mar 22 2024 | 0.078 | 0.001 | 1.30% | 0.0795 | 0.0805 | 0.0765 | 0 |
Mar 21 2024 | 0.077 | -0.001 | -1.28% | 0.0735 | 0.0785 | 0.073 | 0 |
Mar 20 2024 | 0.078 | 0.0005 | 0.65% | 0.082 | 0.084 | 0.077 | 0 |
Mar 19 2024 | 0.0775 | 0.0045 | 6.16% | 0.08 | 0.0845 | 0.076 | 0 |
Mar 18 2024 | 0.073 | 0.0005 | 0.69% | 0.0755 | 0.0755 | 0.071 | 100,000 |
Mar 15 2024 | 0.0725 | 0.0045 | 6.62% | 0.068 | 0.074 | 0.0675 | 135,000 |
Mar 14 2024 | 0.068 | -0.003 | -4.23% | 0.0705 | 0.071 | 0.0675 | 10,000 |
Mar 13 2024 | 0.071 | -0.001 | -1.39% | 0.071 | 0.0745 | 0.0695 | 42,400 |
Mar 12 2024 | 0.072 | -0.0075 | -9.43% | 0.077 | 0.08 | 0.072 | 0 |
Mar 11 2024 | 0.0795 | -0.006 | -7.02% | 0.086 | 0.089 | 0.0795 | 14,000 |
Mar 08 2024 | 0.0855 | -0.003 | -3.39% | 0.088 | 0.0885 | 0.0835 | 20,000 |
Mar 07 2024 | 0.0885 | -0.0015 | -1.67% | 0.0935 | 0.095 | 0.086 | 5,000 |
Mar 06 2024 | 0.09 | -0.0045 | -4.76% | 0.094 | 0.0955 | 0.088 | 22,000 |
Mar 05 2024 | 0.0945 | 0.0065 | 7.39% | 0.0895 | 0.0975 | 0.0895 | 5,000 |
Mar 04 2024 | 0.088 | 0.0025 | 2.92% | 0.085 | 0.091 | 0.0845 | 0 |
Mar 01 2024 | 0.0855 | -0.0045 | -5.00% | 0.092 | 0.092 | 0.085 | 18,000 |
Feb 29 2024 | 0.09 | -0.0295 | -24.69% | 0.09 | 0.10 | 0.0835 | 12,500 |
Feb 28 2024 | 0.1195 | 0.0015 | 1.27% | 0.1175 | 0.124 | 0.1135 | 8,000 |
Feb 27 2024 | 0.118 | -0.0075 | -5.98% | 0.1285 | 0.1285 | 0.1175 | 0 |
Feb 26 2024 | 0.1255 | 0.01 | 8.66% | 0.115 | 0.13 | 0.1145 | 20,000 |
Feb 23 2024 | 0.1155 | -0.002 | -1.70% | 0.116 | 0.119 | 0.114 | 0 |