ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

SYNNUST SynLev

0.5642
0.0037 (0.66%)
19:12:05 - Realtime Data

SYNNUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 0.5603 -0.0355 -5.96% 0.6019 0.6075 0.5366 154,062.00
Jun 17 2024 0.5958 -0.0894 -13.05% 0.6763 0.6849 0.5701 142,188.00
Jun 16 2024 0.6852 0.0609 9.75% 0.6212 0.7263 0.6085 58,338.00
Jun 15 2024 0.6243 0.0244 4.07% 0.6003 0.6484 0.5956 77,694.00
Jun 14 2024 0.5999 -0.0178 -2.88% 0.621 0.6521 0.5758 92,110.00
Jun 13 2024 0.6177 -0.0672 -9.81% 0.685 0.720 0.607 107,636.00
Jun 12 2024 0.6849 0.1022 17.54% 0.5809 0.8237 0.5798 68,812.00
Jun 11 2024 0.5827 -0.0068 -1.15% 0.5892 0.5929 0.5343 106,624.00
Jun 10 2024 0.5895 -0.033 -5.30% 0.6216 0.6223 0.5873 56,623.00
Jun 09 2024 0.6225 0.0075 1.22% 0.6107 0.632 0.6046 36,303.00
Jun 08 2024 0.615 -0.0477 -7.20% 0.6623 0.6657 0.6109 67,488.00
Jun 07 2024 0.6627 -0.0631 -8.69% 0.7214 0.7301 0.6519 78,433.00
Jun 06 2024 0.7258 -0.0064 -0.87% 0.7322 0.7506 0.7203 57,442.00
Jun 05 2024 0.7322 0.0082 1.13% 0.7469 0.7508 0.7152 101,796.00
Jun 04 2024 0.724 -0.0433 -5.64% 0.7682 0.7686 0.7203 53,369.00
Jun 03 2024 0.7673 0.0099 1.31% 0.7587 0.8093 0.7549 67,409.00
Jun 02 2024 0.7574 0.0096 1.28% 0.756 0.7656 0.7322 35,351.00
Jun 01 2024 0.7478 0.0399 5.64% 0.7099 0.7628 0.7024 43,719.00
May 31 2024 0.7079 -0.0385 -5.16% 0.7469 0.7508 0.688 86,146.00
May 30 2024 0.7464 -0.0167 -2.19% 0.7628 0.7723 0.7426 55,080.00
May 29 2024 0.7631 -0.0206 -2.63% 0.7838 0.8005 0.7622 56,373.00
May 28 2024 0.7837 -0.0172 -2.15% 0.8018 0.8094 0.7631 60,048.00
May 27 2024 0.8009 0.0423 5.58% 0.7566 0.8015 0.7562 38,003.00
May 26 2024 0.7586 -0.0206 -2.64% 0.7751 0.7817 0.7557 32,384.00
May 25 2024 0.7792 0.0293 3.91% 0.7396 0.7831 0.7384 48,784.00
May 24 2024 0.7499 -0.0365 -4.64% 0.7841 0.8024 0.748 79,621.00
May 23 2024 0.7864 -0.0025 -0.32% 0.7874 0.8236 0.758 66,528.00
May 22 2024 0.7889 -0.020 -2.47% 0.8177 0.8178 0.7775 57,685.00
May 21 2024 0.8089 -0.0184 -2.22% 0.8305 0.840 0.7876 65,837.00
May 20 2024 0.8273 0.0635 8.31% 0.7627 0.8334 0.7428 90,277.00
May 19 2024 0.7638 -0.0424 -5.26% 0.8065 0.8112 0.7634 43,736.00
May 18 2024 0.8062 -0.0192 -2.33% 0.8281 0.8303 0.8002 41,176.00
May 17 2024 0.8254 0.033 4.16% 0.7928 0.8468 0.779 43,821.00
May 16 2024 0.7924 -0.0124 -1.54% 0.8061 0.8363 0.779 42,945.00
May 15 2024 0.8048 0.0597 8.01% 0.7476 0.8059 0.7289 49,639.00
May 14 2024 0.7451 -0.0078 -1.04% 0.7468 0.7609 0.7116 59,050.00
May 13 2024 0.7529 -0.0433 -5.44% 0.7976 0.8009 0.7406 123,297.00
May 12 2024 0.7962 0.0041 0.52% 0.7901 0.8192 0.7872 31,266.00
May 11 2024 0.7921 0.013 1.67% 0.7771 0.8059 0.7763 49,428.00
May 10 2024 0.7791 -0.0654 -7.74% 0.8556 0.8729 0.7704 49,088.00
May 09 2024 0.8445 0.0161 1.94% 0.8317 0.8535 0.8057 48,314.00
May 08 2024 0.8284 -0.0326 -3.79% 0.8547 0.9849 0.826 73,261.00
May 07 2024 0.861 -0.0203 -2.30% 0.8799 0.9074 0.8598 77,296.00
May 06 2024 0.8813 -0.0349 -3.81% 0.916 0.9453 0.8791 86,723.00
May 05 2024 0.9162 0.0253 2.84% 0.8873 0.921 0.8682 50,510.00
May 04 2024 0.8909 -0.0268 -2.92% 0.9144 0.9164 0.8836 100,522.00
May 03 2024 0.9177 0.0182 2.02% 0.9097 0.9459 0.8721 71,263.00
May 02 2024 0.8995 0.0032 0.36% 0.8943 0.9113 0.8247 97,159.00
May 01 2024 0.8963 0.0326 3.77% 0.8645 0.9048 0.8039 92,669.00
Apr 30 2024 0.8637 -0.0927 -9.69% 0.948 0.9639 0.8255 73,956.00
Apr 29 2024 0.9564 -0.020 -2.05% 1.11 1.13 0.9207 87,868.00
Apr 28 2024 0.9764 -0.0336 -3.33% 1.01 1.02 0.9745 38,424.00
Apr 27 2024 1.01 0.030 3.50% 0.9761 1.01 0.954 46,460.00
Apr 26 2024 0.9758 -0.0642 -6.17% 1.04 1.05 0.9752 82,226.00
Apr 25 2024 1.04 0.00 0.00% 1.04 1.07 1.01 66,717.00
Apr 24 2024 1.04 -0.080 -7.14% 1.12 1.14 1.03 57,269.00
Apr 23 2024 1.12 0.010 0.90% 1.11 1.19 1.11 46,824.00
Apr 22 2024 1.11 0.030 2.78% 1.11 1.13 1.05 37,432.00
Apr 21 2024 1.08 -0.040 -3.57% 1.12 1.14 1.07 43,610.00
Apr 20 2024 1.12 0.050 4.67% 1.06 1.14 1.05 64,957.00
Apr 19 2024 1.07 -0.050 -4.46% 1.11 1.14 1.03 85,268.00
Apr 18 2024 1.12 0.160 16.68% 0.9588 1.17 0.9455 89,347.00
Apr 17 2024 0.9599 -0.0401 -4.01% 0.9952 1.01 0.9162 107,590.00
Apr 16 2024 1.00 -0.050 -4.76% 1.04 1.06 0.9422 113,389.00
Apr 15 2024 1.05 -0.100 -8.70% 1.14 1.21 1.03 125,131.00
Apr 14 2024 1.15 0.010 0.88% 1.12 1.22 1.05 146,193.00
Apr 13 2024 1.14 0.080 7.55% 1.05 1.26 0.9622 126,754.00
Apr 12 2024 1.06 -0.160 -13.11% 1.23 1.27 1.02 86,907.00
Apr 11 2024 1.22 -0.100 -7.58% 1.32 1.36 1.21 85,935.00
Apr 10 2024 1.32 -0.060 -4.35% 1.38 1.39 1.24 116,912.00
Apr 09 2024 1.38 -0.130 -8.61% 1.52 1.52 1.34 76,119.00
Apr 08 2024 1.51 0.070 4.86% 1.44 1.55 1.40 73,941.00
Apr 07 2024 1.44 0.100 7.46% 1.33 1.47 1.33 46,336.00
Apr 06 2024 1.34 -0.020 -1.47% 1.36 1.40 1.29 57,089.00
Apr 05 2024 1.36 -0.060 -4.23% 1.43 1.45 1.25 95,323.00
Apr 04 2024 1.42 -0.230 -13.94% 1.62 1.74 1.39 59,963.00
Apr 03 2024 1.65 0.310 23.13% 1.32 1.75 1.32 77,555.00
Apr 02 2024 1.34 0.100 8.06% 1.23 1.40 1.14 106,718.00
Apr 01 2024 1.24 -0.010 -0.80% 1.25 1.52 1.18 103,988.00
Mar 31 2024 1.25 0.020 1.63% 1.24 1.26 1.22 69,017.00
Mar 30 2024 1.23 -0.060 -4.65% 1.29 1.30 1.23 65,366.00
Mar 29 2024 1.29 -0.090 -6.52% 1.38 1.40 1.25 79,643.00
Mar 28 2024 1.38 0.100 7.81% 1.28 1.41 1.27 95,594.00
Mar 27 2024 1.28 -0.040 -3.03% 1.31 1.41 1.26 85,474.00
Mar 26 2024 1.32 -0.040 -2.94% 1.36 1.55 1.28 85,639.00
Mar 25 2024 1.36 0.140 11.48% 1.21 1.42 1.17 139,706.00
Mar 24 2024 1.22 0.100 8.93% 1.11 1.22 1.11 68,055.00
Mar 23 2024 1.12 -0.090 -7.44% 1.22 1.24 1.12 151,934.00
Mar 22 2024 1.21 -0.070 -5.47% 1.28 1.34 1.19 98,444.00
Mar 21 2024 1.28 -0.070 -5.19% 1.35 1.38 1.25 133,565.00

Your Recent History

Delayed Upgrade Clock