Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
STLA5S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.0255 | 0.0045 | 21.43% | 0.0205 | 0.026 | 0.0205 | 440,800 |
| Jun 13 2024 | 0.021 | 0.0025 | 13.51% | 0.018 | 0.0215 | 0.018 | 157,000 |
| Jun 12 2024 | 0.0185 | -0.001 | -5.13% | 0.0185 | 0.0205 | 0.0185 | 0 |
| Jun 11 2024 | 0.0195 | 0.001 | 5.41% | 0.0175 | 0.02 | 0.0175 | 0 |
| Jun 10 2024 | 0.0185 | -0.0005 | -2.63% | 0.019 | 0.021 | 0.0185 | 0 |
| Jun 07 2024 | 0.019 | 0.0015 | 8.57% | 0.0185 | 0.0195 | 0.018 | 45,000 |
| Jun 06 2024 | 0.0175 | -0.001 | -5.41% | 0.0185 | 0.019 | 0.0175 | 70,000 |
| Jun 05 2024 | 0.0185 | -0.001 | -5.13% | 0.019 | 0.0195 | 0.0175 | 0 |
| Jun 04 2024 | 0.0195 | 0.001 | 5.41% | 0.019 | 0.0205 | 0.019 | 140,000 |
| Jun 03 2024 | 0.0185 | 0.00 | 0.00% | 0.0185 | 0.019 | 0.0165 | 0 |
| May 31 2024 | 0.0185 | 0.001 | 5.71% | 0.0165 | 0.019 | 0.0165 | 54,000 |
| May 30 2024 | 0.0175 | -0.0005 | -2.78% | 0.018 | 0.018 | 0.0165 | 0 |
| May 29 2024 | 0.018 | 0.0015 | 9.09% | 0.0165 | 0.0185 | 0.0165 | 0 |
| May 28 2024 | 0.0165 | 0.001 | 6.45% | 0.015 | 0.0175 | 0.015 | 14,000 |
| May 27 2024 | 0.0155 | -0.002 | -11.43% | 0.0175 | 0.0175 | 0.0155 | 7,000 |
| May 24 2024 | 0.0175 | -0.0005 | -2.78% | 0.019 | 0.019 | 0.017 | 26,000 |
| May 23 2024 | 0.018 | 0.00 | 0.00% | 0.0175 | 0.018 | 0.0165 | 0 |
| May 22 2024 | 0.018 | 0.00 | 0.00% | 0.0185 | 0.0195 | 0.018 | 27,000 |
| May 21 2024 | 0.018 | 0.001 | 5.88% | 0.0175 | 0.018 | 0.017 | 0 |
| May 20 2024 | 0.017 | 0.001 | 6.25% | 0.016 | 0.017 | 0.0155 | 0 |
| May 17 2024 | 0.016 | 0.001 | 6.67% | 0.015 | 0.0165 | 0.015 | 190,000 |
| May 16 2024 | 0.015 | 0.0005 | 3.45% | 0.015 | 0.016 | 0.015 | 60,000 |
| May 15 2024 | 0.0145 | 0.0005 | 3.57% | 0.0135 | 0.0145 | 0.0135 | 305,500 |
| May 14 2024 | 0.014 | -0.0015 | -9.68% | 0.015 | 0.0155 | 0.0135 | 575,000 |
| May 13 2024 | 0.0155 | -0.004 | -20.51% | 0.0175 | 0.019 | 0.0155 | 240,400 |
| May 10 2024 | 0.0195 | 0.0005 | 2.63% | 0.0185 | 0.02 | 0.0185 | 65,000 |
| May 09 2024 | 0.019 | -0.0025 | -11.63% | 0.021 | 0.0215 | 0.019 | 0 |
| May 08 2024 | 0.0215 | 0.002 | 10.26% | 0.02 | 0.0225 | 0.02 | 2,166,000 |
| May 07 2024 | 0.0195 | 0.00 | 0.00% | 0.0185 | 0.02 | 0.0185 | 0 |
| May 06 2024 | 0.0195 | 0.0005 | 2.63% | 0.018 | 0.02 | 0.018 | 10,000 |
| May 03 2024 | 0.019 | -0.0015 | -7.32% | 0.0195 | 0.021 | 0.0185 | 2,567 |
| May 02 2024 | 0.0205 | 0.004 | 24.24% | 0.0165 | 0.021 | 0.0155 | 2,524,493 |
| Apr 30 2024 | 0.0165 | 0.005 | 43.48% | 0.012 | 0.017 | 0.012 | 921,854 |
| Apr 29 2024 | 0.0115 | 0.00 | 0.00% | 0.011 | 0.012 | 0.011 | 0 |
| Apr 26 2024 | 0.0115 | -0.0005 | -4.17% | 0.0115 | 0.012 | 0.011 | 0 |
| Apr 25 2024 | 0.012 | 0.0005 | 4.35% | 0.011 | 0.0125 | 0.0105 | 0 |
| Apr 24 2024 | 0.0115 | 0.0005 | 4.55% | 0.0105 | 0.0115 | 0.0105 | 0 |
| Apr 23 2024 | 0.011 | -0.001 | -8.33% | 0.0115 | 0.0115 | 0.0105 | 0 |
| Apr 22 2024 | 0.012 | -0.0015 | -11.11% | 0.0125 | 0.013 | 0.0115 | 0 |
| Apr 19 2024 | 0.0135 | 0.001 | 8.00% | 0.0135 | 0.0145 | 0.0125 | 2,979,000 |
| Apr 18 2024 | 0.0125 | 0.00 | 0.00% | 0.0125 | 0.013 | 0.012 | 650,000 |
| Apr 17 2024 | 0.0125 | -0.0005 | -3.85% | 0.013 | 0.013 | 0.012 | 0 |
| Apr 16 2024 | 0.013 | 0.0015 | 13.04% | 0.0125 | 0.0135 | 0.012 | 358,000 |
| Apr 15 2024 | 0.0115 | -0.001 | -8.00% | 0.012 | 0.0125 | 0.01 | 64,000 |
| Apr 12 2024 | 0.0125 | 0.0015 | 13.64% | 0.0105 | 0.013 | 0.0105 | 40,000 |
| Apr 11 2024 | 0.011 | 0.00 | 0.00% | 0.0115 | 0.0115 | 0.0105 | 0 |
| Apr 10 2024 | 0.011 | -0.0005 | -4.35% | 0.0105 | 0.0115 | 0.01 | 14,000 |
| Apr 09 2024 | 0.0115 | -0.0005 | -4.17% | 0.0115 | 0.0115 | 0.0105 | 100,000 |
| Apr 08 2024 | 0.012 | -0.0005 | -4.00% | 0.012 | 0.0125 | 0.0115 | 0 |
| Apr 05 2024 | 0.0125 | 0.0015 | 13.64% | 0.0125 | 0.013 | 0.012 | 470,000 |
| Apr 04 2024 | 0.011 | -0.0005 | -4.35% | 0.011 | 0.0115 | 0.0105 | 13,500 |
| Apr 03 2024 | 0.0115 | 0.001 | 9.52% | 0.0105 | 0.012 | 0.0105 | 1,377,000 |
| Apr 02 2024 | 0.0105 | 0.001 | 10.53% | 0.009 | 0.0105 | 0.009 | 1,843,000 |
| Mar 28 2024 | 0.0095 | 0.0015 | 18.75% | 0.0085 | 0.0095 | 0.0085 | 752,000 |
| Mar 27 2024 | 0.008 | -0.001 | -11.11% | 0.0085 | 0.009 | 0.008 | 40,000 |
| Mar 26 2024 | 0.009 | 0.0005 | 5.88% | 0.0075 | 0.009 | 0.0075 | 35,000 |
| Mar 25 2024 | 0.0085 | 0.0005 | 6.25% | 0.0085 | 0.0085 | 0.0085 | 24,000 |
| Mar 22 2024 | 0.008 | 0.0005 | 6.67% | 0.0085 | 0.0085 | 0.008 | 30,000 |
| Mar 21 2024 | 0.0075 | -0.001 | -11.76% | 0.0075 | 0.0085 | 0.0075 | 1,624,460 |
| Mar 20 2024 | 0.0085 | 0.00 | 0.00% | 0.0085 | 0.009 | 0.0085 | 0 |
| Mar 19 2024 | 0.0085 | -0.001 | -10.53% | 0.0095 | 0.01 | 0.0085 | 449,000 |
| Mar 18 2024 | 0.0095 | 0.00 | 0.00% | 0.0095 | 0.0095 | 0.0085 | 317,000 |
