Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SANDEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.42955 | 0.00081 | 0.19% | 0.43428 | 0.435 | 0.42446 | 31,006.00 |
| May 20 2024 | 0.42874 | 0.03874 | 9.93% | 0.40014 | 0.4303 | 0.39566 | 29,023.00 |
| May 19 2024 | 0.390 | -0.01995 | -4.87% | 0.40995 | 0.41208 | 0.390 | 28,643.00 |
| May 18 2024 | 0.40995 | -0.0013 | -0.32% | 0.41348 | 0.41348 | 0.40747 | 25,090.00 |
| May 17 2024 | 0.41125 | 0.00973 | 2.42% | 0.40389 | 0.41747 | 0.40389 | 6,528.00 |
| May 16 2024 | 0.40152 | -0.00455 | -1.12% | 0.40442 | 0.40688 | 0.39131 | 50,287.00 |
| May 15 2024 | 0.40607 | 0.02919 | 7.75% | 0.38005 | 0.4062 | 0.37733 | 21,505.00 |
| May 14 2024 | 0.37688 | -0.01071 | -2.76% | 0.38713 | 0.38713 | 0.37688 | 39,106.00 |
| May 13 2024 | 0.38759 | 0.00076 | 0.20% | 0.38145 | 0.39439 | 0.375 | 32,238.00 |
| May 12 2024 | 0.38683 | -0.00575 | -1.46% | 0.39314 | 0.39463 | 0.38683 | 14,770.00 |
| May 11 2024 | 0.39258 | -0.00075 | -0.19% | 0.39639 | 0.42677 | 0.39258 | 22,961.00 |
| May 10 2024 | 0.39333 | -0.01371 | -3.37% | 0.41324 | 0.41627 | 0.39069 | 18,455.00 |
| May 09 2024 | 0.40704 | 0.00625 | 1.56% | 0.40245 | 0.40704 | 0.39487 | 7,267.00 |
| May 08 2024 | 0.40079 | -0.00223 | -0.55% | 0.3984 | 0.40862 | 0.39529 | 35,671.00 |
| May 07 2024 | 0.40302 | -0.01207 | -2.91% | 0.41179 | 0.41545 | 0.40302 | 22,576.00 |
| May 06 2024 | 0.41509 | -0.00435 | -1.04% | 0.42103 | 0.43667 | 0.41302 | 35,208.00 |
| May 05 2024 | 0.41944 | -0.00387 | -0.91% | 0.41577 | 0.42618 | 0.41317 | 7,641.00 |
| May 04 2024 | 0.42331 | 0.00 | 0.00% | 0.42331 | 0.42331 | 0.42331 | 0.00 |
| May 03 2024 | 0.42331 | 0.0173 | 4.26% | 0.410 | 0.42331 | 0.40046 | 81,377.00 |
| May 02 2024 | 0.40601 | 0.01121 | 2.84% | 0.38913 | 0.41001 | 0.38913 | 86,008.00 |
| May 01 2024 | 0.3948 | 0.00697 | 1.80% | 0.39045 | 0.4004 | 0.37211 | 53,769.00 |
| Apr 30 2024 | 0.38783 | -0.01912 | -4.70% | 0.41513 | 0.41513 | 0.378 | 51,723.00 |
| Apr 29 2024 | 0.40695 | -0.01653 | -3.90% | 0.41264 | 0.41264 | 0.40403 | 38,500.00 |
| Apr 28 2024 | 0.42348 | -0.00396 | -0.93% | 0.43015 | 0.43449 | 0.42348 | 19,424.00 |
| Apr 27 2024 | 0.42744 | -0.00355 | -0.82% | 0.42548 | 0.43228 | 0.41575 | 11,173.00 |
| Apr 26 2024 | 0.43099 | 0.00024 | 0.06% | 0.4323 | 0.43919 | 0.42281 | 19,192.00 |
| Apr 25 2024 | 0.43075 | 0.00 | 0.00% | 0.43075 | 0.43075 | 0.43075 | 0.00 |
| Apr 24 2024 | 0.43075 | -0.02851 | -6.21% | 0.4565 | 0.47233 | 0.4284 | 73,985.00 |
| Apr 23 2024 | 0.45926 | -0.00594 | -1.28% | 0.45577 | 0.46489 | 0.44734 | 62,255.00 |
| Apr 22 2024 | 0.4652 | 0.01946 | 4.37% | 0.46022 | 0.4652 | 0.4532 | 63,756.00 |
| Apr 21 2024 | 0.44574 | -0.00742 | -1.64% | 0.45099 | 0.460 | 0.44537 | 24,708.00 |
| Apr 20 2024 | 0.45316 | 0.03951 | 9.55% | 0.42135 | 0.45484 | 0.42135 | 30,681.00 |
| Apr 19 2024 | 0.41365 | -0.00237 | -0.57% | 0.3975 | 0.42388 | 0.38396 | 37,105.00 |
| Apr 18 2024 | 0.41602 | 0.00922 | 2.27% | 0.3957 | 0.4173 | 0.39332 | 65,071.00 |
| Apr 17 2024 | 0.4068 | -0.0072 | -1.74% | 0.40807 | 0.417 | 0.39016 | 59,233.00 |
| Apr 16 2024 | 0.414 | 0.00588 | 1.44% | 0.40048 | 0.4168 | 0.38874 | 86,488.00 |
| Apr 15 2024 | 0.40812 | -0.01125 | -2.68% | 0.4127 | 0.46086 | 0.38983 | 136,471.00 |
| Apr 14 2024 | 0.41937 | 0.02157 | 5.42% | 0.39667 | 0.46959 | 0.38103 | 276,306.00 |
| Apr 13 2024 | 0.3978 | -0.08688 | -17.93% | 0.48064 | 0.510 | 0.3564 | 417,507.00 |
| Apr 12 2024 | 0.48468 | -0.08406 | -14.78% | 0.57769 | 0.61999 | 0.460 | 193,809.00 |
| Apr 11 2024 | 0.56874 | -0.00312 | -0.55% | 0.56851 | 0.5853 | 0.56525 | 35,520.00 |
| Apr 10 2024 | 0.57186 | -0.00404 | -0.70% | 0.560 | 0.57186 | 0.54643 | 35,822.00 |
| Apr 09 2024 | 0.5759 | -0.02164 | -3.62% | 0.59392 | 0.59625 | 0.57428 | 34,257.00 |
| Apr 08 2024 | 0.59754 | 0.03309 | 5.86% | 0.56006 | 0.60057 | 0.55993 | 77,025.00 |
| Apr 07 2024 | 0.56445 | 0.00262 | 0.47% | 0.56681 | 0.57487 | 0.56445 | 16,668.00 |
| Apr 06 2024 | 0.56183 | 0.00156 | 0.28% | 0.55654 | 0.570 | 0.55539 | 71,024.00 |
| Apr 05 2024 | 0.56027 | 0.00212 | 0.38% | 0.56052 | 0.56209 | 0.54052 | 31,348.00 |
| Apr 04 2024 | 0.55815 | 0.01755 | 3.25% | 0.55715 | 0.56942 | 0.55403 | 11,395.00 |
| Apr 03 2024 | 0.5406 | -0.03235 | -5.65% | 0.56494 | 0.57688 | 0.54052 | 50,947.00 |
| Apr 02 2024 | 0.57295 | -0.04294 | -6.97% | 0.60004 | 0.60004 | 0.55948 | 57,866.00 |
| Apr 01 2024 | 0.61589 | -0.03335 | -5.14% | 0.65423 | 0.65423 | 0.59761 | 70,844.00 |
| Mar 31 2024 | 0.64924 | 0.00576 | 0.90% | 0.64036 | 0.65483 | 0.64036 | 26,507.00 |
| Mar 30 2024 | 0.64348 | -0.01663 | -2.52% | 0.66167 | 0.665 | 0.64271 | 15,904.00 |
| Mar 29 2024 | 0.66011 | 0.01172 | 1.81% | 0.64424 | 0.66287 | 0.636 | 79,193.00 |
| Mar 28 2024 | 0.64839 | 0.01727 | 2.74% | 0.63671 | 0.65197 | 0.6181 | 65,367.00 |
| Mar 27 2024 | 0.63112 | -0.03888 | -5.80% | 0.67284 | 0.680 | 0.62429 | 124,864.00 |
| Mar 26 2024 | 0.670 | 0.02684 | 4.17% | 0.64699 | 0.670 | 0.63087 | 116,839.00 |
| Mar 25 2024 | 0.64316 | 0.01404 | 2.23% | 0.62929 | 0.64983 | 0.61823 | 202,030.00 |
| Mar 24 2024 | 0.62912 | 0.00668 | 1.07% | 0.6318 | 0.6328 | 0.60713 | 47,989.00 |
| Mar 23 2024 | 0.62244 | 0.03905 | 6.69% | 0.59921 | 0.700 | 0.59716 | 124,954.00 |
| Mar 22 2024 | 0.58339 | -0.00171 | -0.29% | 0.58264 | 0.6499 | 0.57763 | 165,664.00 |
| Mar 21 2024 | 0.5851 | -0.00732 | -1.24% | 0.58866 | 0.6026 | 0.5757 | 59,399.00 |
| Mar 20 2024 | 0.59242 | 0.06551 | 12.43% | 0.52277 | 0.64999 | 0.5046 | 138,863.00 |
| Mar 19 2024 | 0.52691 | -0.03809 | -6.74% | 0.55548 | 0.55685 | 0.506 | 142,038.00 |
| Mar 18 2024 | 0.565 | -0.03272 | -5.47% | 0.590 | 0.5959 | 0.5528 | 121,466.00 |
| Mar 17 2024 | 0.59772 | 0.02144 | 3.72% | 0.5828 | 0.600 | 0.550 | 73,562.00 |
| Mar 16 2024 | 0.57628 | -0.05087 | -8.11% | 0.62612 | 0.65052 | 0.56398 | 137,771.00 |
| Mar 15 2024 | 0.62715 | -0.09282 | -12.89% | 0.67878 | 0.67878 | 0.58201 | 132,001.00 |
| Mar 14 2024 | 0.71997 | 0.00 | 0.00% | 0.71997 | 0.71997 | 0.71997 | 0.00 |
| Mar 13 2024 | 0.71997 | 0.01714 | 2.44% | 0.6951 | 0.740 | 0.67333 | 80,752.00 |
| Mar 12 2024 | 0.70283 | -0.02103 | -2.91% | 0.730 | 0.740 | 0.650 | 196,335.00 |
| Mar 11 2024 | 0.72386 | 0.0079 | 1.10% | 0.710 | 0.74067 | 0.6786 | 256,902.00 |
| Mar 10 2024 | 0.71596 | 0.02587 | 3.75% | 0.71192 | 0.75114 | 0.6982 | 164,134.00 |
| Mar 09 2024 | 0.69009 | 0.06213 | 9.89% | 0.62721 | 0.73299 | 0.6227 | 209,227.00 |
| Mar 08 2024 | 0.62796 | -0.01909 | -2.95% | 0.62649 | 0.6575 | 0.59454 | 91,535.00 |
| Mar 07 2024 | 0.64705 | 0.03315 | 5.40% | 0.6234 | 0.65208 | 0.61986 | 93,998.00 |
| Mar 06 2024 | 0.6139 | 0.0164 | 2.74% | 0.58972 | 0.65882 | 0.570 | 158,680.00 |
| Mar 05 2024 | 0.5975 | -0.03541 | -5.59% | 0.6233 | 0.68703 | 0.508 | 549,182.00 |
| Mar 04 2024 | 0.63291 | 0.01356 | 2.19% | 0.62382 | 0.65799 | 0.60984 | 260,173.00 |
| Mar 03 2024 | 0.61935 | -0.01327 | -2.10% | 0.62876 | 0.700 | 0.540 | 163,353.00 |
| Mar 02 2024 | 0.63262 | 0.02314 | 3.80% | 0.620 | 0.650 | 0.59969 | 166,158.00 |
| Mar 01 2024 | 0.60948 | 0.04723 | 8.40% | 0.55408 | 0.61704 | 0.54411 | 270,235.00 |
| Feb 29 2024 | 0.56225 | 0.04943 | 9.64% | 0.51294 | 0.5637 | 0.50648 | 208,620.00 |
| Feb 28 2024 | 0.51282 | -0.00718 | -1.38% | 0.520 | 0.5373 | 0.46999 | 120,213.00 |
| Feb 27 2024 | 0.520 | 0.02032 | 4.07% | 0.49757 | 0.5204 | 0.49337 | 139,496.00 |
| Feb 26 2024 | 0.49968 | 0.02096 | 4.38% | 0.4802 | 0.50287 | 0.4776 | 108,612.00 |
| Feb 25 2024 | 0.47872 | -0.00348 | -0.72% | 0.47762 | 0.47872 | 0.47244 | 14,548.00 |
| Feb 24 2024 | 0.4822 | 0.01808 | 3.90% | 0.45728 | 0.48344 | 0.45728 | 45,098.00 |
| Feb 23 2024 | 0.46412 | 0.00241 | 0.52% | 0.46327 | 0.46809 | 0.44828 | 54,194.00 |
| Feb 22 2024 | 0.46171 | 0.01066 | 2.36% | 0.45382 | 0.46782 | 0.44494 | 26,378.00 |
