Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SAUBERUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.6018 | 0.0247 | 4.28% | 0.5771 | 0.6018 | 0.514 | 2,484.00 |
| Jun 03 2024 | 0.5771 | 0.0162 | 2.89% | 0.5609 | 0.5794 | 0.5311 | 1,870.00 |
| Jun 02 2024 | 0.5609 | 0.0057 | 1.03% | 0.5552 | 0.589 | 0.5002 | 9,523.00 |
| Jun 01 2024 | 0.5552 | -0.0221 | -3.83% | 0.5773 | 0.5773 | 0.5552 | 9.00 |
| May 31 2024 | 0.5773 | -0.0072 | -1.23% | 0.5845 | 0.5862 | 0.5464 | 288.00 |
| May 30 2024 | 0.5845 | -0.0334 | -5.41% | 0.6179 | 0.6179 | 0.5662 | 2,088.00 |
| May 29 2024 | 0.6179 | 0.025 | 4.22% | 0.5929 | 0.620 | 0.5802 | 1,069.00 |
| May 28 2024 | 0.5929 | 0.021 | 3.67% | 0.5719 | 0.6585 | 0.5278 | 7,196.00 |
| May 27 2024 | 0.5719 | 0.0208 | 3.77% | 0.5543 | 0.5719 | 0.5434 | 4,898.00 |
| May 26 2024 | 0.5511 | -0.0202 | -3.54% | 0.5713 | 0.5864 | 0.5488 | 10,209.00 |
| May 25 2024 | 0.5713 | 0.0138 | 2.48% | 0.5575 | 0.5979 | 0.5383 | 1,498.00 |
| May 24 2024 | 0.5575 | -0.0348 | -5.88% | 0.5923 | 0.5999 | 0.5274 | 697.00 |
| May 23 2024 | 0.5923 | 0.0295 | 5.24% | 0.5628 | 0.7085 | 0.560 | 9,389.00 |
| May 22 2024 | 0.5628 | 0.00 | 0.00% | 0.5628 | 0.5628 | 0.5628 | 0.00 |
| May 21 2024 | 0.5628 | 0.0079 | 1.42% | 0.5549 | 0.5628 | 0.5549 | 12.00 |
| May 20 2024 | 0.5549 | 0.0095 | 1.74% | 0.515 | 0.5726 | 0.5021 | 226.00 |
| May 19 2024 | 0.5454 | -0.0048 | -0.87% | 0.5502 | 0.5549 | 0.5121 | 916.00 |
| May 18 2024 | 0.5502 | -0.0098 | -1.75% | 0.560 | 0.6207 | 0.5334 | 569.00 |
| May 17 2024 | 0.560 | 0.0322 | 6.10% | 0.5278 | 0.560 | 0.5278 | 106.00 |
| May 16 2024 | 0.5278 | -0.0373 | -6.60% | 0.5651 | 0.5651 | 0.5278 | 408.00 |
| May 15 2024 | 0.5651 | 0.0222 | 4.09% | 0.5428 | 0.5651 | 0.5102 | 12,225.00 |
| May 14 2024 | 0.5429 | -0.015 | -2.69% | 0.5579 | 0.5648 | 0.5362 | 577.00 |
| May 13 2024 | 0.5579 | 0.025 | 4.69% | 0.7609 | 0.7862 | 0.536 | 19,944.00 |
| May 12 2024 | 0.5329 | -0.0441 | -7.64% | 0.577 | 0.645 | 0.5151 | 19,286.00 |
| May 11 2024 | 0.577 | -0.0022 | -0.38% | 0.5792 | 0.5902 | 0.577 | 4,335.00 |
| May 10 2024 | 0.5792 | -0.0518 | -8.21% | 0.631 | 0.631 | 0.5677 | 993.00 |
| May 09 2024 | 0.631 | -0.0171 | -2.64% | 0.6481 | 0.6932 | 0.5624 | 2,318.00 |
| May 08 2024 | 0.6481 | 0.0462 | 7.68% | 0.6019 | 0.7323 | 0.5493 | 11,002.00 |
| May 07 2024 | 0.6019 | 0.0613 | 11.34% | 0.5406 | 0.8996 | 0.510 | 5,966.00 |
| May 06 2024 | 0.5406 | -0.0038 | -0.70% | 0.5444 | 0.5444 | 0.4984 | 19,142.00 |
| May 05 2024 | 0.5444 | 0.0049 | 0.91% | 0.5395 | 0.5512 | 0.4955 | 1,107.00 |
| May 04 2024 | 0.5395 | 0.003 | 0.56% | 0.5365 | 0.5641 | 0.5196 | 372.00 |
| May 03 2024 | 0.5365 | -0.0116 | -2.12% | 0.5481 | 0.5649 | 0.4906 | 1,094.00 |
| May 02 2024 | 0.5481 | 0.0232 | 4.42% | 0.5249 | 0.6017 | 0.518 | 2,737.00 |
| May 01 2024 | 0.5249 | 0.0446 | 9.29% | 0.4803 | 0.5448 | 0.4803 | 8,606.00 |
| Apr 30 2024 | 0.4803 | -0.0555 | -10.36% | 0.5358 | 0.5451 | 0.4687 | 582.00 |
| Apr 29 2024 | 0.5358 | -0.044 | -7.59% | 0.7609 | 0.7862 | 0.4856 | 18,749.00 |
| Apr 28 2024 | 0.5798 | -0.0152 | -2.55% | 0.595 | 0.595 | 0.5005 | 79.00 |
| Apr 27 2024 | 0.595 | 0.00 | 0.00% | 0.595 | 0.595 | 0.595 | 0.00 |
| Apr 26 2024 | 0.595 | 0.00 | 0.00% | 0.595 | 0.595 | 0.595 | 0.00 |
| Apr 25 2024 | 0.595 | -0.0066 | -1.10% | 0.5963 | 0.5963 | 0.5944 | 51.00 |
| Apr 24 2024 | 0.6016 | 0.0013 | 0.22% | 0.6016 | 0.6091 | 0.5955 | 10,279.00 |
| Apr 23 2024 | 0.6003 | -0.0036 | -0.60% | 0.6041 | 0.6087 | 0.5965 | 12,730.00 |
| Apr 22 2024 | 0.6039 | 0.0013 | 0.22% | 0.7609 | 0.7862 | 0.596 | 34,113.00 |
| Apr 21 2024 | 0.6026 | 0.0072 | 1.21% | 0.5954 | 0.6174 | 0.5954 | 20,180.00 |
| Apr 20 2024 | 0.5954 | 0.014 | 2.41% | 0.5814 | 0.6799 | 0.572 | 8,782.00 |
| Apr 19 2024 | 0.5814 | 0.0128 | 2.25% | 0.5686 | 0.6245 | 0.5686 | 5,664.00 |
| Apr 18 2024 | 0.5686 | -0.0109 | -1.88% | 0.5795 | 0.6199 | 0.5545 | 5,325.00 |
| Apr 17 2024 | 0.5795 | 0.0086 | 1.51% | 0.5709 | 0.6218 | 0.5605 | 8,532.00 |
| Apr 16 2024 | 0.5709 | 0.017 | 3.07% | 0.557 | 0.5709 | 0.5488 | 4,564.00 |
| Apr 15 2024 | 0.5539 | 0.0215 | 4.04% | 0.5324 | 0.6042 | 0.5324 | 25,386.00 |
| Apr 14 2024 | 0.5324 | 0.0616 | 13.08% | 0.4708 | 0.5796 | 0.4708 | 1,055.00 |
| Apr 13 2024 | 0.4708 | -0.1592 | -25.27% | 0.630 | 0.6573 | 0.4696 | 5,373.00 |
| Apr 12 2024 | 0.630 | -0.0906 | -12.57% | 0.7184 | 0.7263 | 0.6029 | 15,274.00 |
| Apr 11 2024 | 0.7206 | -0.0022 | -0.30% | 0.722 | 0.7628 | 0.6886 | 17,759.00 |
| Apr 10 2024 | 0.7228 | 0.002 | 0.28% | 0.7208 | 0.7444 | 0.6886 | 15,746.00 |
| Apr 09 2024 | 0.7208 | -0.0319 | -4.24% | 0.7527 | 0.757 | 0.6799 | 13,630.00 |
| Apr 08 2024 | 0.7527 | 0.0005 | 0.07% | 0.7549 | 0.775 | 0.7169 | 38,209.00 |
| Apr 07 2024 | 0.7522 | -0.0087 | -1.14% | 0.7609 | 0.788 | 0.6787 | 25,995.00 |
| Apr 06 2024 | 0.7609 | 0.0986 | 14.89% | 0.6623 | 0.9497 | 0.6608 | 34,444.00 |
| Apr 05 2024 | 0.6623 | 0.0055 | 0.84% | 0.6568 | 0.7553 | 0.6337 | 22,425.00 |
| Apr 04 2024 | 0.6568 | 0.0352 | 5.66% | 0.6216 | 0.7472 | 0.5975 | 28,135.00 |
| Apr 03 2024 | 0.6216 | 0.0198 | 3.29% | 0.6018 | 0.640 | 0.5592 | 25,652.00 |
| Apr 02 2024 | 0.6018 | 0.0113 | 1.91% | 0.5905 | 0.6511 | 0.5784 | 23,750.00 |
| Apr 01 2024 | 0.5905 | -0.0022 | -0.37% | 0.5931 | 0.6238 | 0.5866 | 28,478.00 |
| Mar 31 2024 | 0.5927 | -0.0186 | -3.04% | 0.6113 | 0.6531 | 0.5805 | 40,511.00 |
| Mar 30 2024 | 0.6113 | 0.0007 | 0.11% | 0.6106 | 0.670 | 0.5869 | 33,355.00 |
| Mar 29 2024 | 0.6106 | 0.003 | 0.49% | 0.6076 | 0.6521 | 0.5761 | 32,059.00 |
| Mar 28 2024 | 0.6076 | 0.0199 | 3.39% | 0.5877 | 0.6232 | 0.5675 | 38,176.00 |
| Mar 27 2024 | 0.5877 | -0.0165 | -2.73% | 0.6115 | 0.6241 | 0.5796 | 34,261.00 |
| Mar 26 2024 | 0.6042 | -0.0073 | -1.19% | 0.6139 | 0.6246 | 0.5773 | 39,939.00 |
| Mar 25 2024 | 0.6115 | 0.0131 | 2.19% | 0.5985 | 0.6275 | 0.5929 | 42,218.00 |
| Mar 24 2024 | 0.5984 | -0.0047 | -0.78% | 0.6016 | 0.6254 | 0.5891 | 35,550.00 |
| Mar 23 2024 | 0.6031 | -0.0144 | -2.33% | 0.6008 | 0.6725 | 0.5882 | 42,725.00 |
| Mar 22 2024 | 0.6175 | 0.0373 | 6.43% | 0.5802 | 0.799 | 0.5591 | 39,956.00 |
| Mar 21 2024 | 0.5802 | -0.0091 | -1.54% | 0.5797 | 0.6111 | 0.559 | 40,570.00 |
| Mar 20 2024 | 0.5893 | 0.0243 | 4.30% | 0.5879 | 0.6175 | 0.5532 | 36,764.00 |
| Mar 19 2024 | 0.565 | -0.026 | -4.40% | 0.5745 | 0.5747 | 0.5374 | 26,372.00 |
| Mar 18 2024 | 0.591 | 0.020 | 3.50% | 0.5729 | 0.5925 | 0.558 | 27,686.00 |
| Mar 17 2024 | 0.571 | 0.0041 | 0.72% | 0.5646 | 0.5895 | 0.5438 | 34,161.00 |
| Mar 16 2024 | 0.5669 | -0.0234 | -3.96% | 0.588 | 0.6209 | 0.5611 | 43,678.00 |
| Mar 15 2024 | 0.5903 | -0.0237 | -3.86% | 0.6095 | 0.6459 | 0.574 | 41,328.00 |
| Mar 14 2024 | 0.614 | 0.018 | 3.02% | 0.598 | 0.6845 | 0.5842 | 45,066.00 |
| Mar 13 2024 | 0.596 | 0.0106 | 1.81% | 0.5854 | 0.6159 | 0.5794 | 39,257.00 |
| Mar 12 2024 | 0.5854 | -0.0088 | -1.48% | 0.5942 | 0.6052 | 0.5754 | 35,434.00 |
| Mar 11 2024 | 0.5942 | 0.0137 | 2.36% | 0.5758 | 0.6081 | 0.5693 | 28,719.00 |
| Mar 10 2024 | 0.5805 | -0.0325 | -5.30% | 0.613 | 0.6198 | 0.5759 | 25,746.00 |
| Mar 09 2024 | 0.613 | 0.0098 | 1.62% | 0.6032 | 0.693 | 0.582 | 27,805.00 |
| Mar 08 2024 | 0.6032 | 0.0161 | 2.74% | 0.5863 | 0.620 | 0.5785 | 18,783.00 |
| Mar 07 2024 | 0.5871 | -0.0062 | -1.05% | 0.5899 | 0.6198 | 0.5649 | 18,700.00 |
