VMSSF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.095 | -0.005 | -5.00% | 0.095 | 0.09845 | 0.095 | 29,000 |
May 30 2024 | 0.10 | 0.00 | 0.00% | 0.1003 | 0.1003 | 0.10 | 30,242 |
May 29 2024 | 0.10 | 0.0062 | 6.61% | 0.09355 | 0.10 | 0.09355 | 13,015 |
May 28 2024 | 0.0938 | -0.0087 | -8.49% | 0.1075 | 0.1075 | 0.0938 | 97,000 |
May 24 2024 | 0.1025 | 0.0025 | 2.50% | 0.10 | 0.105 | 0.0901 | 124,670 |
May 23 2024 | 0.10 | -0.0117 | -10.47% | 0.1117 | 0.1117 | 0.10 | 41,638 |
May 22 2024 | 0.1117 | -0.0001 | -0.09% | 0.0903 | 0.1117 | 0.0903 | 3,000 |
May 21 2024 | 0.1118 | -0.0082 | -6.83% | 0.1118 | 0.1118 | 0.108 | 20,720 |
May 20 2024 | 0.12 | 0.02023 | 20.28% | 0.11 | 0.14 | 0.11 | 85,350 |
May 17 2024 | 0.09977 | -0.00413 | -3.97% | 0.10105 | 0.10105 | 0.09977 | 1,000 |
May 16 2024 | 0.1039 | 0.0014 | 1.37% | 0.1039 | 0.104 | 0.09495 | 41,184 |
May 15 2024 | 0.1025 | -0.0022 | -2.10% | 0.1046 | 0.1046 | 0.0937 | 65,098 |
May 14 2024 | 0.1047 | 0.0042 | 4.18% | 0.1003 | 0.1047 | 0.0861 | 41,438 |
May 13 2024 | 0.1005 | 0.00935 | 10.26% | 0.10 | 0.1044 | 0.10 | 55,903 |
May 10 2024 | 0.09115 | -0.0004 | -0.44% | 0.0963 | 0.0963 | 0.0898 | 14,528 |
May 09 2024 | 0.09155 | -0.00155 | -1.66% | 0.0958 | 0.0967 | 0.09155 | 101,130 |
May 08 2024 | 0.0931 | 0.00383 | 4.29% | 0.08 | 0.09635 | 0.08 | 4,360 |
May 07 2024 | 0.08927 | 0.00247 | 2.85% | 0.0864 | 0.08927 | 0.0864 | 3,336 |
May 06 2024 | 0.0868 | -0.00235 | -2.64% | 0.095 | 0.095 | 0.0868 | 260,100 |
May 03 2024 | 0.08915 | -0.0002 | -0.22% | 0.086 | 0.08915 | 0.086 | 13,320 |
May 02 2024 | 0.08935 | 0.00335 | 3.90% | 0.09 | 0.0927 | 0.086 | 34,040 |
May 01 2024 | 0.086 | -0.005 | -5.49% | 0.086 | 0.086 | 0.086 | 5,800 |
Apr 30 2024 | 0.091 | -0.0015 | -1.62% | 0.087051 | 0.098 | 0.087051 | 9,940 |
Apr 29 2024 | 0.0925 | -0.0016 | -1.70% | 0.10125 | 0.10125 | 0.0925 | 31,023 |
Apr 26 2024 | 0.0941 | 0.00 | 0.00% | 0.0941 | 0.10205 | 0.0941 | 33,100 |
Apr 25 2024 | 0.0941 | -0.0009 | -0.95% | 0.10 | 0.104 | 0.09 | 128,332 |
Apr 24 2024 | 0.095 | 0.001 | 1.06% | 0.094 | 0.095 | 0.094 | 5,500 |
Apr 23 2024 | 0.094 | 0.00045 | 0.48% | 0.099 | 0.11 | 0.094 | 147,705 |
Apr 22 2024 | 0.09355 | 0.0245 | 35.48% | 0.07 | 0.09355 | 0.07 | 85,310 |
Apr 19 2024 | 0.06905 | -0.00095 | -1.36% | 0.07 | 0.07 | 0.06905 | 4,000 |
Apr 18 2024 | 0.07 | -0.0062 | -8.14% | 0.0762 | 0.0762 | 0.07 | 197,920 |
Apr 17 2024 | 0.0762 | 0.0012 | 1.60% | 0.075 | 0.08 | 0.0666 | 659,041 |
Apr 16 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
Apr 15 2024 | 0.075 | -0.005 | -6.25% | 0.075 | 0.075 | 0.075 | 10,050 |
Apr 12 2024 | 0.08 | -0.0028 | -3.38% | 0.0899 | 0.0899 | 0.08 | 73,270 |
Apr 11 2024 | 0.0828 | -0.0008 | -0.96% | 0.086 | 0.0899 | 0.0828 | 41,230 |
Apr 10 2024 | 0.0836 | -0.0014 | -1.65% | 0.08 | 0.0836 | 0.08 | 9,601 |
Apr 09 2024 | 0.085 | 0.005 | 6.25% | 0.0795 | 0.085 | 0.0795 | 74,289 |
Apr 08 2024 | 0.08 | 0.005 | 6.67% | 0.0899 | 0.0899 | 0.08 | 7,732 |
Apr 05 2024 | 0.075 | 0.00235 | 3.23% | 0.0661 | 0.07535 | 0.0661 | 13,900 |
Apr 04 2024 | 0.07265 | -0.00935 | -11.40% | 0.0899 | 0.0899 | 0.07265 | 3,129 |
Apr 03 2024 | 0.082 | 0.0154 | 23.12% | 0.0792 | 0.082 | 0.075 | 94,794 |
Apr 02 2024 | 0.0666 | -0.0103 | -13.39% | 0.07 | 0.07 | 0.0666 | 1,420 |
Apr 01 2024 | 0.0769 | 0.008 | 11.61% | 0.075 | 0.0769 | 0.075 | 2,900 |
Mar 28 2024 | 0.0689 | -0.0061 | -8.13% | 0.0689 | 0.0689 | 0.0689 | 3,750 |
Mar 27 2024 | 0.075 | -0.00185 | -2.41% | 0.0769 | 0.0769 | 0.075 | 12,176 |
Mar 26 2024 | 0.07685 | 0.00685 | 9.79% | 0.075 | 0.07685 | 0.075 | 26,155 |
Mar 25 2024 | 0.07 | -0.0054 | -7.16% | 0.0718 | 0.07545 | 0.07 | 67,720 |
Mar 22 2024 | 0.0754 | 0.003 | 4.14% | 0.0754 | 0.0754 | 0.0754 | 500 |
Mar 21 2024 | 0.0724 | -0.0009 | -1.23% | 0.0724 | 0.0724 | 0.0724 | 800 |
Mar 20 2024 | 0.0733 | 0.0003 | 0.41% | 0.0735 | 0.0735 | 0.0733 | 7,710 |
Mar 19 2024 | 0.073 | -0.00505 | -6.47% | 0.073 | 0.073 | 0.073 | 15,000 |
Mar 18 2024 | 0.07805 | 0.00505 | 6.92% | 0.0811 | 0.0811 | 0.07805 | 12,680 |
Mar 15 2024 | 0.073 | -0.0013 | -1.75% | 0.073 | 0.073 | 0.073 | 500 |
Mar 14 2024 | 0.0743 | 0.00 | 0.00% | 0.0743 | 0.0743 | 0.0743 | 0 |
Mar 13 2024 | 0.0743 | 0.0073 | 10.90% | 0.0811 | 0.0811 | 0.0743 | 4,900 |
Mar 12 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.067 | 0.067 | 0 |
Mar 11 2024 | 0.067 | -0.0034 | -4.83% | 0.07 | 0.07 | 0.067 | 32,334 |
Mar 08 2024 | 0.0704 | 0.00145 | 2.10% | 0.0685 | 0.07045 | 0.0685 | 19,641 |
Mar 07 2024 | 0.06895 | 0.00645 | 10.32% | 0.0718 | 0.0722 | 0.0671 | 50,276 |
Mar 06 2024 | 0.0625 | 0.00 | 0.00% | 0.063 | 0.063 | 0.0625 | 7,615 |
Mar 05 2024 | 0.0625 | -0.0074 | -10.59% | 0.06965 | 0.06965 | 0.0625 | 4,600 |