SUBR5L Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.466 | -0.016 | -3.32% | 0.492 | 0.503 | 0.444 | 0 |
Jun 13 2024 | 0.482 | -0.058 | -10.74% | 0.591 | 0.595 | 0.472 | 0 |
Jun 12 2024 | 0.54 | 0.117 | 27.66% | 0.464 | 0.55 | 0.464 | 1,800 |
Jun 11 2024 | 0.423 | -0.03 | -6.62% | 0.432 | 0.44 | 0.417 | 0 |
Jun 10 2024 | 0.453 | 0.014 | 3.19% | 0.456 | 0.462 | 0.442 | 0 |
Jun 07 2024 | 0.439 | 0.025 | 6.04% | 0.444 | 0.457 | 0.423 | 100 |
Jun 06 2024 | 0.414 | 0.058 | 16.29% | 0.356 | 0.424 | 0.354 | 0 |
Jun 05 2024 | 0.356 | 0.029 | 8.87% | 0.328 | 0.356 | 0.322 | 32,189 |
Jun 04 2024 | 0.327 | 0.024 | 7.92% | 0.308 | 0.338 | 0.298 | 3,218 |
Jun 03 2024 | 0.303 | 0.004 | 1.34% | 0.335 | 0.337 | 0.2935 | 6,863 |
May 31 2024 | 0.299 | -0.036 | -10.75% | 0.317 | 0.328 | 0.295 | 3,366 |
May 30 2024 | 0.335 | 0.007 | 2.13% | 0.339 | 0.35 | 0.324 | 0 |
May 29 2024 | 0.328 | 0.025 | 8.25% | 0.297 | 0.329 | 0.2865 | 19,000 |
May 28 2024 | 0.303 | -0.015 | -4.72% | 0.314 | 0.332 | 0.30 | 0 |
May 27 2024 | 0.318 | -0.017 | -5.07% | 0.324 | 0.326 | 0.304 | 0 |
May 24 2024 | 0.335 | 0.012 | 3.72% | 0.315 | 0.336 | 0.311 | 0 |
May 23 2024 | 0.323 | -0.033 | -9.27% | 0.364 | 0.382 | 0.315 | 0 |
May 22 2024 | 0.356 | 0.026 | 7.88% | 0.325 | 0.375 | 0.322 | 20,523 |
May 21 2024 | 0.33 | -0.022 | -6.25% | 0.343 | 0.347 | 0.326 | 0 |
May 20 2024 | 0.352 | -0.03 | -7.85% | 0.376 | 0.376 | 0.352 | 0 |
May 17 2024 | 0.382 | -0.03 | -7.28% | 0.384 | 0.397 | 0.382 | 10,000 |
May 16 2024 | 0.412 | 0.032 | 8.42% | 0.403 | 0.42 | 0.401 | 0 |
May 15 2024 | 0.38 | 0.021 | 5.85% | 0.369 | 0.393 | 0.361 | 0 |
May 14 2024 | 0.359 | -0.001 | -0.28% | 0.389 | 0.398 | 0.354 | 0 |
May 13 2024 | 0.36 | -0.06 | -14.29% | 0.419 | 0.43 | 0.349 | 0 |
May 10 2024 | 0.42 | -0.043 | -9.29% | 0.456 | 0.463 | 0.403 | 22,600 |
May 09 2024 | 0.463 | 0.137 | 42.02% | 0.408 | 0.463 | 0.401 | 0 |
May 08 2024 | 0.326 | -0.285 | -46.64% | 0.634 | 0.671 | 0.326 | 0 |
May 07 2024 | 0.611 | -0.039 | -6.00% | 0.624 | 0.639 | 0.591 | 700 |
May 06 2024 | 0.65 | 0.098 | 17.75% | 0.537 | 0.65 | 0.535 | 70 |
May 03 2024 | 0.552 | 0.033 | 6.36% | 0.518 | 0.568 | 0.501 | 0 |
May 02 2024 | 0.519 | 0.023 | 4.64% | 0.484 | 0.524 | 0.484 | 0 |
Apr 30 2024 | 0.496 | -0.014 | -2.75% | 0.47 | 0.514 | 0.454 | 0 |
Apr 29 2024 | 0.51 | -0.039 | -7.10% | 0.55 | 0.554 | 0.475 | 70 |
Apr 26 2024 | 0.549 | 0.005 | 0.92% | 0.582 | 0.585 | 0.536 | 0 |
Apr 25 2024 | 0.544 | 0.034 | 6.67% | 0.503 | 0.555 | 0.476 | 0 |
Apr 24 2024 | 0.51 | -0.104 | -16.94% | 0.589 | 0.615 | 0.491 | 2,000 |
Apr 23 2024 | 0.614 | 0.062 | 11.23% | 0.551 | 0.621 | 0.546 | 0 |
Apr 22 2024 | 0.552 | -0.005 | -0.90% | 0.566 | 0.617 | 0.539 | 0 |
Apr 19 2024 | 0.557 | -0.169 | -23.28% | 0.619 | 0.655 | 0.557 | 0 |
Apr 18 2024 | 0.726 | -0.001 | -0.14% | 0.706 | 0.727 | 0.675 | 0 |
Apr 17 2024 | 0.727 | -0.057 | -7.27% | 0.808 | 0.852 | 0.726 | 0 |
Apr 16 2024 | 0.784 | -0.097 | -11.01% | 0.764 | 0.793 | 0.746 | 0 |
Apr 15 2024 | 0.881 | -0.002 | -0.23% | 0.89 | 0.96 | 0.88 | 0 |
Apr 12 2024 | 0.883 | -0.056 | -5.96% | 0.931 | 0.939 | 0.852 | 0 |
Apr 11 2024 | 0.939 | 0.107 | 12.86% | 0.831 | 0.944 | 0.804 | 0 |
Apr 10 2024 | 0.832 | 0.029 | 3.61% | 0.878 | 0.896 | 0.796 | 0 |
Apr 09 2024 | 0.803 | -0.088 | -9.88% | 0.871 | 0.881 | 0.769 | 0 |
Apr 08 2024 | 0.891 | -0.11 | -10.99% | 0.939 | 0.998 | 0.803 | 0 |
Apr 05 2024 | 1.001 | 0.02 | 2.04% | 0.896 | 1.073 | 0.886 | 0 |
Apr 04 2024 | 0.981 | -0.124 | -11.22% | 1.019 | 1.07 | 0.973 | 0 |
Apr 03 2024 | 1.105 | 0.10 | 9.73% | 1.004 | 1.129 | 0.994 | 1,800 |
Apr 02 2024 | 1.007 | -0.05 | -4.28% | 0.984 | 1.012 | 0.897 | 0 |
Mar 28 2024 | 1.052 | 0.01 | 0.96% | 1.096 | 1.123 | 1.035 | 0 |
Mar 27 2024 | 1.042 | -0.13 | -11.17% | 1.117 | 1.144 | 1.023 | 0 |
Mar 26 2024 | 1.173 | -0.07 | -5.48% | 1.228 | 1.264 | 1.129 | 0 |
Mar 25 2024 | 1.241 | 0.00 | 0.08% | 1.247 | 1.321 | 1.218 | 0 |
Mar 22 2024 | 1.24 | -0.07 | -5.34% | 1.267 | 1.301 | 1.192 | 0 |
Mar 21 2024 | 1.31 | 0.22 | 20.18% | 1.184 | 1.328 | 1.177 | 0 |
Mar 20 2024 | 1.09 | 0.11 | 11.68% | 1.041 | 1.108 | 1.032 | 200 |
Mar 19 2024 | 0.976 | 0.067 | 7.37% | 0.951 | 0.976 | 0.871 | 0 |
Mar 18 2024 | 0.909 | -0.114 | -11.14% | 0.999 | 1.057 | 0.849 | 14,000 |