Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SYSEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.17786 | 0.01274 | 7.72% | 0.16459 | 0.17786 | 0.16354 | 496,332.00 |
| May 19 2024 | 0.16512 | -0.01123 | -6.37% | 0.17835 | 0.17835 | 0.16456 | 128,934.00 |
| May 18 2024 | 0.17635 | -0.00081 | -0.46% | 0.17835 | 0.17835 | 0.17533 | 15,886.00 |
| May 17 2024 | 0.17716 | -0.00119 | -0.67% | 0.17835 | 0.18556 | 0.176 | 302,842.00 |
| May 16 2024 | 0.17835 | -0.00362 | -1.99% | 0.18197 | 0.1846 | 0.1735 | 177,410.00 |
| May 15 2024 | 0.18197 | 0.01068 | 6.24% | 0.1709 | 0.18361 | 0.16876 | 138,533.00 |
| May 14 2024 | 0.17129 | -0.00437 | -2.49% | 0.17566 | 0.17674 | 0.16608 | 93,927.00 |
| May 13 2024 | 0.17566 | -0.00426 | -2.37% | 0.17664 | 0.17871 | 0.168 | 93,090.00 |
| May 12 2024 | 0.17992 | 0.00341 | 1.93% | 0.17992 | 0.17992 | 0.17992 | 0.00 |
| May 11 2024 | 0.17651 | -0.00394 | -2.18% | 0.17992 | 0.17992 | 0.1736 | 1,288.00 |
| May 10 2024 | 0.18045 | 0.00053 | 0.29% | 0.17992 | 0.18045 | 0.17992 | 222.00 |
| May 09 2024 | 0.17992 | 0.00138 | 0.77% | 0.18852 | 0.18852 | 0.17119 | 79,994.00 |
| May 08 2024 | 0.17854 | -0.00777 | -4.17% | 0.18852 | 0.18852 | 0.17316 | 120,881.00 |
| May 07 2024 | 0.18631 | -0.00221 | -1.17% | 0.18852 | 0.18852 | 0.18207 | 74,244.00 |
| May 06 2024 | 0.18852 | 0.00253 | 1.36% | 0.18885 | 0.19729 | 0.18483 | 386,391.00 |
| May 05 2024 | 0.18599 | -0.00321 | -1.70% | 0.18929 | 0.18929 | 0.18008 | 199,527.00 |
| May 04 2024 | 0.1892 | -0.00061 | -0.32% | 0.18929 | 0.19069 | 0.18838 | 962.00 |
| May 03 2024 | 0.18981 | 0.01339 | 7.59% | 0.18389 | 0.18986 | 0.17893 | 183,331.00 |
| May 02 2024 | 0.17642 | -0.00539 | -2.96% | 0.18389 | 0.18389 | 0.17229 | 32,190.00 |
| May 01 2024 | 0.18181 | -0.00337 | -1.82% | 0.18389 | 0.18389 | 0.18132 | 6,391.00 |
| Apr 30 2024 | 0.18518 | -0.0068 | -3.54% | 0.2006 | 0.2008 | 0.17304 | 412,542.00 |
| Apr 29 2024 | 0.19198 | -0.00956 | -4.74% | 0.23448 | 0.23708 | 0.19188 | 107,939.00 |
| Apr 28 2024 | 0.20154 | -0.00327 | -1.60% | 0.20751 | 0.21063 | 0.20091 | 54,316.00 |
| Apr 27 2024 | 0.20481 | -0.0027 | -1.30% | 0.20751 | 0.20751 | 0.20101 | 51,445.00 |
| Apr 26 2024 | 0.20751 | -0.00721 | -3.36% | 0.23448 | 0.23448 | 0.20732 | 76,665.00 |
| Apr 25 2024 | 0.21472 | 0.00232 | 1.09% | 0.23448 | 0.23448 | 0.21163 | 75,347.00 |
| Apr 24 2024 | 0.2124 | -0.02306 | -9.79% | 0.22493 | 0.22642 | 0.21163 | 355,711.00 |
| Apr 23 2024 | 0.23546 | 0.00099 | 0.42% | 0.23456 | 0.23711 | 0.23456 | 17,873.00 |
| Apr 22 2024 | 0.23447 | -0.00007 | -0.03% | 0.23448 | 0.23708 | 0.23442 | 27,096.00 |
| Apr 21 2024 | 0.23454 | -0.02633 | -10.09% | 0.22888 | 0.24859 | 0.22649 | 3,747,346.00 |
| Apr 20 2024 | 0.26087 | 0.04924 | 23.27% | 0.21163 | 0.33048 | 0.21163 | 4,471,722.00 |
| Apr 19 2024 | 0.21163 | 0.01375 | 6.95% | 0.2066 | 0.22186 | 0.190 | 178,373.00 |
| Apr 18 2024 | 0.19788 | -0.00111 | -0.56% | 0.19899 | 0.19899 | 0.19494 | 20,764.00 |
| Apr 17 2024 | 0.19899 | -0.01103 | -5.25% | 0.20629 | 0.2112 | 0.19486 | 289,647.00 |
| Apr 16 2024 | 0.21002 | 0.00358 | 1.73% | 0.20629 | 0.21897 | 0.20414 | 300,619.00 |
| Apr 15 2024 | 0.20644 | -0.00998 | -4.61% | 0.21307 | 0.22104 | 0.1955 | 345,470.00 |
| Apr 14 2024 | 0.21642 | 0.0159 | 7.93% | 0.19831 | 0.24195 | 0.19226 | 1,108,820.00 |
| Apr 13 2024 | 0.20052 | -0.02079 | -9.39% | 0.22131 | 0.22804 | 0.17516 | 369,129.00 |
| Apr 12 2024 | 0.22131 | -0.02826 | -11.32% | 0.25466 | 0.25516 | 0.21347 | 350,954.00 |
| Apr 11 2024 | 0.24957 | -0.00478 | -1.88% | 0.25466 | 0.25466 | 0.24879 | 78,932.00 |
| Apr 10 2024 | 0.25435 | 0.00147 | 0.58% | 0.25214 | 0.25721 | 0.24557 | 110,141.00 |
| Apr 09 2024 | 0.25288 | -0.01477 | -5.52% | 0.26765 | 0.26964 | 0.25288 | 194,561.00 |
| Apr 08 2024 | 0.26765 | -0.01183 | -4.23% | 0.28086 | 0.28482 | 0.26765 | 155,519.00 |
| Apr 07 2024 | 0.27948 | 0.02083 | 8.05% | 0.26431 | 0.2828 | 0.26431 | 258,745.00 |
| Apr 06 2024 | 0.25865 | 0.00778 | 3.10% | 0.25087 | 0.25865 | 0.25087 | 14,174.00 |
| Apr 05 2024 | 0.25087 | -0.01549 | -5.82% | 0.24966 | 0.27951 | 0.24754 | 199,901.00 |
| Apr 04 2024 | 0.26636 | 0.0167 | 6.69% | 0.24966 | 0.27033 | 0.24427 | 141,157.00 |
| Apr 03 2024 | 0.24966 | 0.00119 | 0.48% | 0.24828 | 0.26342 | 0.24208 | 109,009.00 |
| Apr 02 2024 | 0.24847 | -0.03153 | -11.26% | 0.280 | 0.280 | 0.24551 | 547,673.00 |
| Apr 01 2024 | 0.280 | 0.00429 | 1.56% | 0.29779 | 0.2986 | 0.26142 | 1,499,461.00 |
| Mar 31 2024 | 0.27571 | 0.00184 | 0.67% | 0.27387 | 0.27571 | 0.27282 | 39,430.00 |
| Mar 30 2024 | 0.27387 | 0.00553 | 2.06% | 0.26642 | 0.29867 | 0.26601 | 1,740,127.00 |
| Mar 29 2024 | 0.26834 | 0.00238 | 0.89% | 0.26843 | 0.27132 | 0.26391 | 15,398.00 |
| Mar 28 2024 | 0.26596 | 0.02199 | 9.01% | 0.2444 | 0.27262 | 0.2411 | 1,069,839.00 |
| Mar 27 2024 | 0.24397 | -0.02609 | -9.66% | 0.25919 | 0.25921 | 0.2402 | 379,853.00 |
| Mar 26 2024 | 0.27006 | 0.00241 | 0.90% | 0.2682 | 0.27034 | 0.2682 | 29,148.00 |
| Mar 25 2024 | 0.26765 | 0.02048 | 8.29% | 0.26224 | 0.27634 | 0.25687 | 1,101,597.00 |
| Mar 24 2024 | 0.24717 | -0.00247 | -0.99% | 0.24852 | 0.25082 | 0.24717 | 20,121.00 |
| Mar 23 2024 | 0.24964 | 0.01851 | 8.01% | 0.23238 | 0.25931 | 0.23238 | 299,021.00 |
| Mar 22 2024 | 0.23113 | -0.00137 | -0.59% | 0.23238 | 0.23664 | 0.22986 | 75,475.00 |
| Mar 21 2024 | 0.2325 | 0.00791 | 3.52% | 0.22459 | 0.24048 | 0.22405 | 516,156.00 |
| Mar 20 2024 | 0.22459 | -0.00775 | -3.34% | 0.25513 | 0.25513 | 0.19554 | 1,431,549.00 |
| Mar 19 2024 | 0.23234 | -0.01646 | -6.62% | 0.25513 | 0.25513 | 0.2313 | 53,101.00 |
| Mar 18 2024 | 0.2488 | -0.0062 | -2.43% | 0.25379 | 0.25379 | 0.24638 | 43,103.00 |
| Mar 17 2024 | 0.255 | 0.01748 | 7.36% | 0.23864 | 0.26534 | 0.22824 | 1,165,682.00 |
| Mar 16 2024 | 0.23752 | -0.03013 | -11.26% | 0.26826 | 0.28412 | 0.23373 | 1,263,420.00 |
| Mar 15 2024 | 0.26765 | -0.02258 | -7.78% | 0.29657 | 0.29921 | 0.24034 | 1,836,741.00 |
| Mar 14 2024 | 0.29023 | -0.01407 | -4.62% | 0.30596 | 0.30596 | 0.28659 | 581,827.00 |
| Mar 13 2024 | 0.3043 | 0.0083 | 2.80% | 0.24973 | 0.30862 | 0.24973 | 79,984.00 |
| Mar 12 2024 | 0.296 | -0.01715 | -5.48% | 0.30388 | 0.3051 | 0.296 | 93,038.00 |
| Mar 11 2024 | 0.31315 | 0.06404 | 25.71% | 0.25221 | 0.36246 | 0.24521 | 19,349,990.00 |
| Mar 10 2024 | 0.24911 | -0.00078 | -0.31% | 0.24499 | 0.25414 | 0.23888 | 880,499.00 |
| Mar 09 2024 | 0.24989 | 0.00933 | 3.88% | 0.23885 | 0.26994 | 0.23885 | 1,679,329.00 |
| Mar 08 2024 | 0.24056 | 0.01895 | 8.55% | 0.22215 | 0.2416 | 0.22163 | 824,063.00 |
| Mar 07 2024 | 0.22161 | 0.00166 | 0.75% | 0.22239 | 0.22239 | 0.22102 | 845.00 |
| Mar 06 2024 | 0.21995 | -0.00245 | -1.10% | 0.2282 | 0.24477 | 0.21876 | 843,969.00 |
| Mar 05 2024 | 0.2224 | -0.01145 | -4.90% | 0.17998 | 0.24953 | 0.17998 | 2,377,507.00 |
| Mar 04 2024 | 0.23385 | 0.00376 | 1.63% | 0.23895 | 0.24117 | 0.23385 | 253,063.00 |
| Mar 03 2024 | 0.23009 | 0.05645 | 32.51% | 0.22626 | 0.23213 | 0.22362 | 253,063.00 |
| Mar 02 2024 | 0.17364 | -0.00559 | -3.12% | 0.17998 | 0.17998 | 0.17364 | 105,064.00 |
| Mar 01 2024 | 0.17923 | 0.00768 | 4.48% | 0.16853 | 0.18317 | 0.1677 | 1,562,938.00 |
| Feb 29 2024 | 0.17155 | 0.02131 | 14.18% | 0.17967 | 0.195 | 0.16551 | 2,918,743.00 |
| Feb 28 2024 | 0.15024 | 0.00263 | 1.78% | 0.14761 | 0.15289 | 0.1474 | 497,404.00 |
| Feb 27 2024 | 0.14761 | 0.00364 | 2.53% | 0.15241 | 0.15939 | 0.14405 | 1,658,018.00 |
| Feb 26 2024 | 0.14397 | 0.01003 | 7.49% | 0.14231 | 0.14615 | 0.14231 | 1,111.00 |
| Feb 25 2024 | 0.13394 | 0.00552 | 4.30% | 0.1323 | 0.13497 | 0.1323 | 4,565.00 |
| Feb 24 2024 | 0.12842 | -0.004 | -3.02% | 0.1323 | 0.1323 | 0.12842 | 2,792.00 |
| Feb 23 2024 | 0.13242 | -0.00013 | -0.10% | 0.1323 | 0.13363 | 0.1323 | 23,558.00 |
| Feb 22 2024 | 0.13255 | 0.00051 | 0.39% | 0.12561 | 0.13582 | 0.12561 | 702,052.00 |
| Feb 21 2024 | 0.13204 | 0.00581 | 4.60% | 0.12561 | 0.13363 | 0.12561 | 43,319.00 |
