Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SOULEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.102693 | 0.000509 | 0.50% | 0.102152 | 0.107719 | 0.10106 | 5,378.00 |
| May 27 2024 | 0.102184 | 0.001103 | 1.09% | 0.123057 | 0.123412 | 0.050656 | 38,040.00 |
| May 26 2024 | 0.101081 | -0.002354 | -2.28% | 0.102224 | 0.104725 | 0.099459 | 6,652.00 |
| May 25 2024 | 0.103435 | -0.001574 | -1.50% | 0.105579 | 0.10726 | 0.102718 | 5,433.00 |
| May 24 2024 | 0.105009 | -0.00971 | -8.46% | 0.112753 | 0.113938 | 0.102776 | 14,463.00 |
| May 23 2024 | 0.114719 | 0.001806 | 1.60% | 0.113225 | 0.117877 | 0.108731 | 14,372.00 |
| May 22 2024 | 0.112912 | 0.007286 | 6.90% | 0.105558 | 0.115811 | 0.102808 | 10,703.00 |
| May 21 2024 | 0.105627 | 0.00022 | 0.21% | 0.105356 | 0.111077 | 0.102633 | 15,607.00 |
| May 20 2024 | 0.105407 | 0.009211 | 9.57% | 0.123057 | 0.123412 | 0.050656 | 43,792.00 |
| May 19 2024 | 0.096196 | -0.00122 | -1.25% | 0.097273 | 0.098352 | 0.090229 | 6,094.00 |
| May 18 2024 | 0.097417 | -0.012847 | -11.65% | 0.110311 | 0.111007 | 0.095337 | 63,902.00 |
| May 17 2024 | 0.110263 | 0.005748 | 5.50% | 0.103954 | 0.111865 | 0.103588 | 21,572.00 |
| May 16 2024 | 0.104516 | -0.001344 | -1.27% | 0.106586 | 0.111801 | 0.10417 | 11,639.00 |
| May 15 2024 | 0.10586 | 0.003343 | 3.26% | 0.102558 | 0.106553 | 0.101147 | 6,780.00 |
| May 14 2024 | 0.102516 | -0.005859 | -5.41% | 0.108374 | 0.109926 | 0.100375 | 9,656.00 |
| May 13 2024 | 0.108375 | 0.000983 | 0.91% | 0.123057 | 0.123412 | 0.050656 | 41,531.00 |
| May 12 2024 | 0.107393 | -0.00501 | -4.46% | 0.112495 | 0.113767 | 0.101635 | 16,720.00 |
| May 11 2024 | 0.112402 | 0.002983 | 2.73% | 0.109148 | 0.112751 | 0.107515 | 3,467.00 |
| May 10 2024 | 0.109419 | -0.00692 | -5.95% | 0.116419 | 0.117455 | 0.107666 | 22,163.00 |
| May 09 2024 | 0.116339 | 0.007309 | 6.70% | 0.109906 | 0.118558 | 0.106608 | 41,479.00 |
| May 08 2024 | 0.10903 | -0.014083 | -11.44% | 0.123057 | 0.123412 | 0.108793 | 7,030.00 |
| May 07 2024 | 0.123114 | -0.005417 | -4.21% | 0.128631 | 0.130799 | 0.122087 | 7,971.00 |
| May 06 2024 | 0.128531 | 0.010741 | 9.12% | 0.259395 | 0.260173 | 0.126537 | 42,117.00 |
| May 05 2024 | 0.117789 | 0.001462 | 1.26% | 0.116554 | 0.118097 | 0.112223 | 5,300.00 |
| May 04 2024 | 0.116328 | 0.001059 | 0.92% | 0.11522 | 0.117229 | 0.112129 | 2,186.00 |
| May 03 2024 | 0.115268 | 0.002777 | 2.47% | 0.112465 | 0.116633 | 0.10752 | 13,658.00 |
| May 02 2024 | 0.112492 | 0.00183 | 1.65% | 0.10737 | 0.112826 | 0.103687 | 11,192.00 |
| May 01 2024 | 0.110662 | -0.000089 | -0.08% | 0.110282 | 0.111789 | 0.097284 | 22,984.00 |
| Apr 30 2024 | 0.110751 | -0.004772 | -4.13% | 0.115477 | 0.117035 | 0.106128 | 30,975.00 |
| Apr 29 2024 | 0.115523 | -0.005142 | -4.26% | 0.259395 | 0.260173 | 0.052776 | 45,549.00 |
| Apr 28 2024 | 0.120665 | 0.002566 | 2.17% | 0.120024 | 0.121633 | 0.117747 | 6,906.00 |
| Apr 27 2024 | 0.118099 | -0.008433 | -6.66% | 0.126433 | 0.127676 | 0.116305 | 13,762.00 |
| Apr 26 2024 | 0.126532 | -0.00938 | -6.90% | 0.136556 | 0.138193 | 0.120566 | 11,169.00 |
| Apr 25 2024 | 0.135912 | 0.003036 | 2.28% | 0.132817 | 0.142365 | 0.129325 | 38,571.00 |
| Apr 24 2024 | 0.132877 | -0.007323 | -5.22% | 0.140577 | 0.148303 | 0.132203 | 8,950.00 |
| Apr 23 2024 | 0.1402 | -0.000427 | -0.30% | 0.141077 | 0.145515 | 0.139384 | 11,827.00 |
| Apr 22 2024 | 0.140627 | -0.005999 | -4.09% | 0.259395 | 0.260173 | 0.052776 | 25,385.00 |
| Apr 21 2024 | 0.146626 | 0.023352 | 18.94% | 0.122974 | 0.146626 | 0.122956 | 10,224.00 |
| Apr 20 2024 | 0.123273 | 0.00293 | 2.43% | 0.119642 | 0.131547 | 0.114869 | 10,779.00 |
| Apr 19 2024 | 0.120343 | -0.001436 | -1.18% | 0.120243 | 0.126391 | 0.115528 | 10,739.00 |
| Apr 18 2024 | 0.121779 | -0.001381 | -1.12% | 0.123863 | 0.124722 | 0.117109 | 14,057.00 |
| Apr 17 2024 | 0.123161 | -0.001049 | -0.84% | 0.124444 | 0.131843 | 0.112958 | 47,831.00 |
| Apr 16 2024 | 0.124209 | -0.010124 | -7.54% | 0.134456 | 0.135399 | 0.120313 | 32,608.00 |
| Apr 15 2024 | 0.134333 | 0.007164 | 5.63% | 0.259395 | 0.260173 | 0.118646 | 73,297.00 |
| Apr 14 2024 | 0.127169 | 0.029125 | 29.71% | 0.09669 | 0.127411 | 0.094095 | 37,300.00 |
| Apr 13 2024 | 0.098043 | -0.026628 | -21.36% | 0.12418 | 0.124797 | 0.093203 | 37,457.00 |
| Apr 12 2024 | 0.124671 | -0.007269 | -5.51% | 0.132064 | 0.145776 | 0.119062 | 20,503.00 |
| Apr 11 2024 | 0.13194 | -0.010551 | -7.40% | 0.142876 | 0.145177 | 0.130157 | 30,272.00 |
| Apr 10 2024 | 0.14249 | -0.003571 | -2.44% | 0.142747 | 0.143857 | 0.130394 | 44,834.00 |
| Apr 09 2024 | 0.146061 | -0.002201 | -1.48% | 0.149623 | 0.15024 | 0.138558 | 29,870.00 |
| Apr 08 2024 | 0.148262 | 0.001451 | 0.99% | 0.259395 | 0.260173 | 0.14695 | 19,543.00 |
| Apr 07 2024 | 0.146811 | 0.002205 | 1.52% | 0.14436 | 0.14877 | 0.142026 | 6,177.00 |
| Apr 06 2024 | 0.144606 | 0.002106 | 1.48% | 0.141993 | 0.146503 | 0.137279 | 5,468.00 |
| Apr 05 2024 | 0.142499 | -0.002831 | -1.95% | 0.145486 | 0.153717 | 0.138301 | 68,584.00 |
| Apr 04 2024 | 0.14533 | -0.00438 | -2.93% | 0.149155 | 0.155751 | 0.139199 | 11,622.00 |
| Apr 03 2024 | 0.14971 | 0.002404 | 1.63% | 0.147458 | 0.15433 | 0.145946 | 4,788.00 |
| Apr 02 2024 | 0.147307 | -0.012632 | -7.90% | 0.164183 | 0.164183 | 0.141806 | 24,988.00 |
| Apr 01 2024 | 0.159938 | -0.015802 | -8.99% | 0.259395 | 0.260173 | 0.156563 | 69,691.00 |
| Mar 31 2024 | 0.17574 | 0.003864 | 2.25% | 0.171878 | 0.183737 | 0.170084 | 39,093.00 |
| Mar 30 2024 | 0.171876 | -0.00051 | -0.30% | 0.172762 | 0.172762 | 0.163443 | 19,668.00 |
| Mar 29 2024 | 0.172386 | -0.009735 | -5.35% | 0.182362 | 0.184103 | 0.165625 | 30,342.00 |
| Mar 28 2024 | 0.182121 | 0.001917 | 1.06% | 0.181075 | 0.188556 | 0.168628 | 35,456.00 |
| Mar 27 2024 | 0.180204 | 0.012903 | 7.71% | 0.17226 | 0.180707 | 0.163506 | 149,872.00 |
| Mar 26 2024 | 0.1673 | -0.045592 | -21.42% | 0.214847 | 0.223134 | 0.1673 | 103,127.00 |
| Mar 25 2024 | 0.212893 | 0.009363 | 4.60% | 0.259395 | 0.260173 | 0.200002 | 83,559.00 |
| Mar 24 2024 | 0.20353 | 0.000492 | 0.24% | 0.202554 | 0.206328 | 0.193645 | 23,986.00 |
| Mar 23 2024 | 0.203038 | 0.011889 | 6.22% | 0.189404 | 0.222157 | 0.189114 | 35,480.00 |
| Mar 22 2024 | 0.191149 | -0.009631 | -4.80% | 0.202824 | 0.205268 | 0.184442 | 80,399.00 |
| Mar 21 2024 | 0.200781 | -0.022828 | -10.21% | 0.222653 | 0.22477 | 0.200649 | 19,724.00 |
| Mar 20 2024 | 0.223609 | 0.033153 | 17.41% | 0.189548 | 0.233766 | 0.18481 | 59,020.00 |
| Mar 19 2024 | 0.190456 | -0.012635 | -6.22% | 0.203183 | 0.224117 | 0.173745 | 92,054.00 |
| Mar 18 2024 | 0.203091 | -0.019274 | -8.67% | 0.259395 | 0.260173 | 0.080342 | 123,179.00 |
| Mar 17 2024 | 0.222365 | 0.032222 | 16.95% | 0.190009 | 0.228395 | 0.179448 | 56,792.00 |
| Mar 16 2024 | 0.190144 | -0.03397 | -15.16% | 0.224557 | 0.229726 | 0.187676 | 39,156.00 |
| Mar 15 2024 | 0.224114 | -0.011665 | -4.95% | 0.259395 | 0.260173 | 0.195949 | 112,243.00 |
| Mar 14 2024 | 0.235779 | -0.025858 | -9.88% | 0.259395 | 0.260173 | 0.226306 | 61,148.00 |
| Mar 13 2024 | 0.261637 | -0.016415 | -5.90% | 0.278581 | 0.318142 | 0.254465 | 72,419.00 |
| Mar 12 2024 | 0.278052 | -0.006832 | -2.40% | 0.28931 | 0.318489 | 0.23861 | 116,285.00 |
| Mar 11 2024 | 0.284884 | 0.051356 | 21.99% | 0.126765 | 0.318178 | 0.125671 | 112,662.00 |
| Mar 10 2024 | 0.233528 | 0.004501 | 1.97% | 0.224025 | 0.264524 | 0.220907 | 59,611.00 |
| Mar 09 2024 | 0.229027 | 0.003846 | 1.71% | 0.223737 | 0.229027 | 0.211571 | 29,753.00 |
| Mar 08 2024 | 0.225181 | 0.013431 | 6.34% | 0.21349 | 0.236392 | 0.206643 | 40,947.00 |
| Mar 07 2024 | 0.21175 | 0.036373 | 20.74% | 0.175839 | 0.22681 | 0.174348 | 87,758.00 |
| Mar 06 2024 | 0.175377 | 0.026298 | 17.64% | 0.147409 | 0.181525 | 0.147391 | 143,596.00 |
| Mar 05 2024 | 0.149078 | 0.015574 | 11.67% | 0.134277 | 0.178847 | 0.1336 | 249,978.00 |
| Mar 04 2024 | 0.133504 | 0.005103 | 3.97% | 0.126765 | 0.140579 | 0.125671 | 68,894.00 |
| Mar 03 2024 | 0.128401 | -0.004382 | -3.30% | 0.132472 | 0.138943 | 0.122268 | 84,692.00 |
| Mar 02 2024 | 0.132783 | 0.000739 | 0.56% | 0.131708 | 0.133865 | 0.126455 | 44,564.00 |
| Mar 01 2024 | 0.132044 | -0.000159 | -0.12% | 0.132784 | 0.142167 | 0.128662 | 85,119.00 |
| Feb 29 2024 | 0.132202 | 0.0044 | 3.44% | 0.126765 | 0.153173 | 0.125588 | 93,472.00 |
