SSV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.275 | 0.03 | 12.24% | 0.25 | 0.285 | 0.25 | 1,784,377 |
May 16 2024 | 0.245 | 0.01 | 4.26% | 0.245 | 0.25 | 0.24 | 796,090 |
May 15 2024 | 0.235 | 0.005 | 2.17% | 0.235 | 0.24 | 0.22 | 268,464 |
May 14 2024 | 0.23 | -0.015 | -6.12% | 0.235 | 0.235 | 0.225 | 87,535 |
May 13 2024 | 0.245 | 0.005 | 2.08% | 0.235 | 0.245 | 0.23 | 136,891 |
May 10 2024 | 0.24 | -0.005 | -2.04% | 0.235 | 0.245 | 0.235 | 88,430 |
May 09 2024 | 0.245 | 0.01 | 4.26% | 0.24 | 0.25 | 0.24 | 363,079 |
May 08 2024 | 0.235 | 0.015 | 6.82% | 0.225 | 0.235 | 0.225 | 85,800 |
May 07 2024 | 0.22 | -0.005 | -2.22% | 0.225 | 0.235 | 0.22 | 116,400 |
May 06 2024 | 0.225 | 0.025 | 12.50% | 0.205 | 0.23 | 0.205 | 170,800 |
May 03 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.205 | 0.195 | 64,600 |
May 02 2024 | 0.20 | -0.005 | -2.44% | 0.19 | 0.20 | 0.19 | 17,000 |
May 01 2024 | 0.205 | 0.015 | 7.89% | 0.19 | 0.205 | 0.19 | 70,372 |
Apr 30 2024 | 0.19 | 0.00 | 0.00% | 0.185 | 0.19 | 0.185 | 62,650 |
Apr 29 2024 | 0.19 | -0.015 | -7.32% | 0.20 | 0.205 | 0.19 | 64,000 |
Apr 26 2024 | 0.205 | 0.00 | 0.00% | 0.205 | 0.205 | 0.205 | 0 |
Apr 25 2024 | 0.205 | 0.00 | 0.00% | 0.205 | 0.21 | 0.195 | 130,660 |
Apr 24 2024 | 0.205 | 0.01 | 5.13% | 0.19 | 0.205 | 0.19 | 93,000 |
Apr 23 2024 | 0.195 | -0.005 | -2.50% | 0.185 | 0.20 | 0.185 | 213,000 |
Apr 22 2024 | 0.20 | 0.005 | 2.56% | 0.175 | 0.20 | 0.17 | 292,489 |
Apr 19 2024 | 0.195 | 0.00 | 0.00% | 0.21 | 0.21 | 0.195 | 132,951 |
Apr 18 2024 | 0.195 | 0.00 | 0.00% | 0.20 | 0.20 | 0.195 | 77,194 |
Apr 17 2024 | 0.195 | 0.00 | 0.00% | 0.20 | 0.20 | 0.195 | 19,133 |
Apr 16 2024 | 0.195 | -0.01 | -4.88% | 0.21 | 0.21 | 0.19 | 120,460 |
Apr 15 2024 | 0.205 | 0.005 | 2.50% | 0.205 | 0.205 | 0.185 | 513,534 |
Apr 12 2024 | 0.20 | -0.02 | -9.09% | 0.225 | 0.24 | 0.20 | 577,512 |
Apr 11 2024 | 0.22 | -0.005 | -2.22% | 0.23 | 0.23 | 0.22 | 224,352 |
Apr 10 2024 | 0.225 | 0.005 | 2.27% | 0.22 | 0.23 | 0.20 | 504,896 |
Apr 09 2024 | 0.22 | -0.02 | -8.33% | 0.245 | 0.25 | 0.22 | 233,265 |
Apr 08 2024 | 0.24 | 0.005 | 2.13% | 0.25 | 0.25 | 0.225 | 298,905 |
Apr 05 2024 | 0.235 | -0.01 | -4.08% | 0.24 | 0.25 | 0.21 | 391,373 |
Apr 04 2024 | 0.245 | 0.005 | 2.08% | 0.24 | 0.255 | 0.235 | 201,861 |
Apr 03 2024 | 0.24 | 0.015 | 6.67% | 0.235 | 0.24 | 0.225 | 357,944 |
Apr 02 2024 | 0.225 | 0.03 | 15.38% | 0.215 | 0.245 | 0.21 | 512,063 |
Apr 01 2024 | 0.195 | 0.025 | 14.71% | 0.185 | 0.205 | 0.18 | 322,542 |
Mar 28 2024 | 0.17 | 0.01 | 6.25% | 0.16 | 0.175 | 0.16 | 121,950 |
Mar 27 2024 | 0.16 | 0.005 | 3.23% | 0.16 | 0.16 | 0.155 | 47,489 |
Mar 26 2024 | 0.155 | -0.005 | -3.13% | 0.155 | 0.155 | 0.155 | 79,096 |
Mar 25 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.155 | 87,942 |
Mar 22 2024 | 0.16 | -0.01 | -5.88% | 0.165 | 0.17 | 0.16 | 104,403 |
Mar 21 2024 | 0.17 | -0.005 | -2.86% | 0.18 | 0.18 | 0.165 | 78,117 |
Mar 20 2024 | 0.175 | 0.01 | 6.06% | 0.165 | 0.175 | 0.165 | 30,454 |
Mar 19 2024 | 0.165 | -0.005 | -2.94% | 0.17 | 0.17 | 0.16 | 31,541 |
Mar 18 2024 | 0.17 | -0.005 | -2.86% | 0.18 | 0.18 | 0.17 | 68,300 |
Mar 15 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.17 | 48,000 |
Mar 14 2024 | 0.175 | 0.00 | 0.00% | 0.18 | 0.18 | 0.175 | 84,312 |
Mar 13 2024 | 0.175 | 0.01 | 6.06% | 0.155 | 0.175 | 0.155 | 279,664 |
Mar 12 2024 | 0.165 | -0.005 | -2.94% | 0.16 | 0.165 | 0.15 | 138,200 |
Mar 11 2024 | 0.17 | 0.015 | 9.68% | 0.155 | 0.17 | 0.15 | 131,921 |
Mar 08 2024 | 0.155 | 0.00 | 0.00% | 0.16 | 0.16 | 0.15 | 151,695 |
Mar 07 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.145 | 64,000 |
Mar 06 2024 | 0.155 | -0.005 | -3.13% | 0.155 | 0.165 | 0.15 | 270,395 |
Mar 05 2024 | 0.16 | -0.005 | -3.03% | 0.16 | 0.165 | 0.16 | 72,655 |
Mar 04 2024 | 0.165 | 0.025 | 17.86% | 0.145 | 0.17 | 0.145 | 355,591 |
Mar 01 2024 | 0.14 | 0.015 | 12.00% | 0.125 | 0.145 | 0.125 | 286,946 |
Feb 29 2024 | 0.125 | 0.015 | 13.64% | 0.11 | 0.125 | 0.11 | 165,074 |
Feb 28 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.115 | 0.11 | 37,810 |
Feb 27 2024 | 0.115 | -0.005 | -4.17% | 0.11 | 0.12 | 0.11 | 191,018 |
Feb 26 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.125 | 0.12 | 90,880 |
Feb 23 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.13 | 0.12 | 108,250 |
Feb 22 2024 | 0.125 | 0.00 | 0.00% | 0.13 | 0.13 | 0.125 | 27,264 |
Feb 21 2024 | 0.125 | -0.005 | -3.85% | 0.13 | 0.13 | 0.12 | 17,525 |