SSVR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.43 | 0 |
Jul 25 2024 | 0.43 | 0.00 | 0.00% | 0.415 | 0.43 | 0.41 | 46,067 |
Jul 24 2024 | 0.43 | -0.005 | -1.15% | 0.44 | 0.45 | 0.43 | 18,219 |
Jul 23 2024 | 0.435 | 0.01 | 2.35% | 0.425 | 0.435 | 0.41 | 123,754 |
Jul 22 2024 | 0.425 | -0.015 | -3.41% | 0.435 | 0.44 | 0.42 | 64,291 |
Jul 19 2024 | 0.44 | -0.02 | -4.35% | 0.455 | 0.455 | 0.44 | 124,061 |
Jul 18 2024 | 0.46 | -0.015 | -3.16% | 0.475 | 0.475 | 0.46 | 32,992 |
Jul 17 2024 | 0.475 | -0.01 | -2.06% | 0.485 | 0.485 | 0.47 | 66,290 |
Jul 16 2024 | 0.485 | 0.02 | 4.30% | 0.46 | 0.49 | 0.46 | 97,977 |
Jul 15 2024 | 0.465 | 0.00 | 0.00% | 0.465 | 0.485 | 0.455 | 89,800 |
Jul 12 2024 | 0.465 | 0.005 | 1.09% | 0.455 | 0.485 | 0.435 | 126,153 |
Jul 11 2024 | 0.46 | 0.005 | 1.10% | 0.48 | 0.50 | 0.445 | 239,700 |
Jul 10 2024 | 0.455 | 0.00 | 0.00% | 0.46 | 0.475 | 0.455 | 44,500 |
Jul 09 2024 | 0.455 | 0.005 | 1.11% | 0.46 | 0.47 | 0.445 | 85,100 |
Jul 08 2024 | 0.45 | -0.015 | -3.23% | 0.445 | 0.465 | 0.435 | 40,450 |
Jul 05 2024 | 0.465 | 0.025 | 5.68% | 0.44 | 0.47 | 0.44 | 43,839 |
Jul 04 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.43 | 18,682 |
Jul 03 2024 | 0.44 | 0.035 | 8.64% | 0.42 | 0.45 | 0.42 | 27,922 |
Jul 02 2024 | 0.405 | -0.01 | -2.41% | 0.43 | 0.43 | 0.40 | 145,371 |
Jun 28 2024 | 0.415 | 0.00 | 0.00% | 0.42 | 0.43 | 0.415 | 57,161 |
Jun 27 2024 | 0.415 | -0.015 | -3.49% | 0.435 | 0.44 | 0.415 | 134,402 |
Jun 26 2024 | 0.43 | 0.005 | 1.18% | 0.425 | 0.445 | 0.425 | 17,796 |
Jun 25 2024 | 0.425 | -0.035 | -7.61% | 0.45 | 0.45 | 0.415 | 128,020 |
Jun 24 2024 | 0.46 | -0.005 | -1.08% | 0.465 | 0.465 | 0.44 | 18,100 |
Jun 21 2024 | 0.465 | -0.02 | -4.12% | 0.48 | 0.51 | 0.42 | 163,000 |
Jun 20 2024 | 0.485 | 0.035 | 7.78% | 0.46 | 0.485 | 0.46 | 75,300 |
Jun 19 2024 | 0.45 | -0.005 | -1.10% | 0.45 | 0.46 | 0.45 | 30,610 |
Jun 18 2024 | 0.455 | -0.01 | -2.15% | 0.465 | 0.485 | 0.45 | 54,719 |
Jun 17 2024 | 0.465 | -0.01 | -2.11% | 0.47 | 0.50 | 0.46 | 67,753 |
Jun 14 2024 | 0.475 | 0.005 | 1.06% | 0.47 | 0.485 | 0.465 | 123,067 |
Jun 13 2024 | 0.47 | -0.01 | -2.08% | 0.48 | 0.48 | 0.46 | 160,733 |
Jun 12 2024 | 0.48 | -0.015 | -3.03% | 0.51 | 0.51 | 0.48 | 169,823 |
Jun 11 2024 | 0.495 | -0.035 | -6.60% | 0.53 | 0.53 | 0.485 | 155,608 |
Jun 10 2024 | 0.53 | -0.01 | -1.85% | 0.54 | 0.54 | 0.52 | 108,217 |
Jun 07 2024 | 0.54 | -0.02 | -3.57% | 0.53 | 0.54 | 0.51 | 157,104 |
Jun 06 2024 | 0.56 | 0.03 | 5.66% | 0.53 | 0.56 | 0.53 | 185,339 |
Jun 05 2024 | 0.53 | 0.01 | 1.92% | 0.52 | 0.53 | 0.52 | 129,016 |
Jun 04 2024 | 0.52 | -0.03 | -5.45% | 0.54 | 0.54 | 0.52 | 361,475 |
Jun 03 2024 | 0.55 | 0.01 | 1.85% | 0.55 | 0.55 | 0.53 | 326,869 |
May 31 2024 | 0.54 | 0.02 | 3.85% | 0.55 | 0.56 | 0.52 | 570,909 |
May 30 2024 | 0.52 | -0.01 | -1.89% | 0.54 | 0.55 | 0.51 | 321,538 |
May 29 2024 | 0.53 | 0.05 | 10.42% | 0.49 | 0.53 | 0.49 | 236,304 |
May 28 2024 | 0.48 | 0.07 | 17.07% | 0.415 | 0.495 | 0.415 | 509,452 |
May 27 2024 | 0.41 | 0.01 | 2.50% | 0.41 | 0.42 | 0.40 | 93,759 |
May 24 2024 | 0.40 | -0.01 | -2.44% | 0.41 | 0.415 | 0.40 | 69,933 |
May 23 2024 | 0.41 | 0.00 | 0.00% | 0.415 | 0.42 | 0.395 | 143,124 |
May 22 2024 | 0.41 | -0.03 | -6.82% | 0.43 | 0.44 | 0.405 | 168,756 |
May 21 2024 | 0.44 | 0.015 | 3.53% | 0.43 | 0.45 | 0.40 | 458,508 |
May 17 2024 | 0.425 | -0.005 | -1.16% | 0.43 | 0.435 | 0.40 | 722,749 |
May 16 2024 | 0.43 | 0.02 | 4.88% | 0.40 | 0.435 | 0.385 | 472,506 |
May 15 2024 | 0.41 | 0.025 | 6.49% | 0.39 | 0.415 | 0.38 | 360,878 |
May 14 2024 | 0.385 | 0.00 | 0.00% | 0.39 | 0.40 | 0.385 | 91,214 |
May 13 2024 | 0.385 | -0.005 | -1.28% | 0.395 | 0.40 | 0.38 | 114,560 |
May 10 2024 | 0.39 | -0.02 | -4.88% | 0.42 | 0.425 | 0.38 | 234,090 |
May 09 2024 | 0.41 | 0.03 | 7.89% | 0.385 | 0.415 | 0.385 | 206,783 |
May 08 2024 | 0.38 | -0.01 | -2.56% | 0.39 | 0.39 | 0.38 | 69,095 |
May 07 2024 | 0.39 | 0.00 | 0.00% | 0.395 | 0.40 | 0.39 | 103,445 |
May 06 2024 | 0.39 | 0.005 | 1.30% | 0.39 | 0.40 | 0.39 | 152,367 |
May 03 2024 | 0.385 | -0.015 | -3.75% | 0.405 | 0.405 | 0.385 | 86,517 |
May 02 2024 | 0.40 | -0.015 | -3.61% | 0.41 | 0.41 | 0.395 | 130,347 |
May 01 2024 | 0.415 | -0.01 | -2.35% | 0.43 | 0.43 | 0.41 | 95,275 |
Apr 30 2024 | 0.425 | -0.02 | -4.49% | 0.435 | 0.44 | 0.42 | 117,436 |
Apr 29 2024 | 0.445 | -0.005 | -1.11% | 0.45 | 0.45 | 0.42 | 113,311 |