Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
S496S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 1.595 | -0.18 | -10.14% | 1.645 | 1.745 | 1.595 | 0 |
| Jun 17 2024 | 1.775 | -0.08 | -4.31% | 1.705 | 1.895 | 1.655 | 0 |
| Jun 14 2024 | 1.855 | 0.39 | 26.62% | 1.475 | 1.955 | 1.475 | 0 |
| Jun 13 2024 | 1.465 | 0.29 | 24.68% | 1.155 | 1.475 | 1.155 | 0 |
| Jun 12 2024 | 1.175 | -0.18 | -13.28% | 1.285 | 1.295 | 1.125 | 0 |
| Jun 11 2024 | 1.355 | 0.18 | 15.32% | 1.185 | 1.425 | 1.175 | 0 |
| Jun 10 2024 | 1.175 | 0.00 | 0.00% | 1.175 | 1.175 | 1.175 | 0 |
| Jun 07 2024 | 1.175 | 0.03 | 2.62% | 1.155 | 1.265 | 1.145 | 0 |
| Jun 06 2024 | 1.145 | -0.10 | -8.03% | 1.155 | 1.185 | 1.105 | 0 |
| Jun 05 2024 | 1.245 | -0.17 | -12.01% | 1.325 | 1.325 | 1.225 | 0 |
| Jun 04 2024 | 1.415 | 0.16 | 12.75% | 1.295 | 1.445 | 1.295 | 0 |
| Jun 03 2024 | 1.255 | -0.11 | -8.06% | 1.205 | 1.275 | 1.185 | 0 |
| May 31 2024 | 1.365 | -0.01 | -0.73% | 1.385 | 1.415 | 1.325 | 0 |
| May 30 2024 | 1.375 | -0.04 | -2.83% | 1.475 | 1.475 | 1.345 | 0 |
| May 29 2024 | 1.415 | 0.19 | 15.51% | 1.275 | 1.485 | 1.275 | 0 |
| May 28 2024 | 1.225 | 0.05 | 4.26% | 1.135 | 1.265 | 1.125 | 0 |
| May 27 2024 | 1.175 | -0.06 | -4.86% | 1.195 | 1.205 | 1.175 | 0 |
| May 24 2024 | 1.235 | 0.02 | 1.65% | 1.345 | 1.365 | 1.225 | 0 |
| May 23 2024 | 1.215 | -0.01 | -0.82% | 1.175 | 1.245 | 1.155 | 0 |
| May 22 2024 | 1.225 | 0.01 | 0.82% | 1.225 | 1.265 | 1.215 | 0 |
| May 21 2024 | 1.215 | 0.00 | 0.00% | 1.235 | 1.295 | 1.215 | 0 |
| May 20 2024 | 1.215 | -0.06 | -4.71% | 1.225 | 1.235 | 1.195 | 0 |
| May 17 2024 | 1.275 | -0.01 | -0.78% | 1.305 | 1.355 | 1.265 | 0 |
| May 16 2024 | 1.285 | 0.04 | 3.21% | 1.235 | 1.295 | 1.235 | 0 |
| May 15 2024 | 1.245 | -0.13 | -9.45% | 1.295 | 1.325 | 1.225 | 0 |
| May 14 2024 | 1.375 | 0.00 | 0.00% | 1.375 | 1.375 | 1.375 | 0 |
| May 13 2024 | 1.375 | 0.00 | 0.00% | 1.355 | 1.405 | 1.345 | 0 |
| May 10 2024 | 1.375 | 0.02 | 1.48% | 1.265 | 1.375 | 1.265 | 0 |
| May 09 2024 | 1.355 | -0.08 | -5.57% | 1.375 | 1.425 | 1.335 | 0 |
| May 08 2024 | 1.435 | -0.04 | -2.71% | 1.425 | 1.495 | 1.395 | 0 |
| May 07 2024 | 1.475 | -0.20 | -11.94% | 1.585 | 1.625 | 1.455 | 0 |
| May 06 2024 | 1.675 | -0.21 | -11.14% | 1.845 | 1.865 | 1.675 | 0 |
| May 03 2024 | 1.885 | -0.22 | -10.45% | 2.015 | 2.045 | 1.815 | 0 |
| May 02 2024 | 2.105 | 0.01 | 0.48% | 2.245 | 2.245 | 2.005 | 0 |
| Apr 30 2024 | 2.095 | 0.14 | 7.16% | 1.975 | 2.135 | 1.965 | 0 |
| Apr 29 2024 | 1.955 | 0.00 | 0.00% | 1.895 | 1.985 | 1.875 | 0 |
| Apr 26 2024 | 1.955 | -0.33 | -14.44% | 2.125 | 2.145 | 1.905 | 0 |
| Apr 25 2024 | 2.285 | 0.18 | 8.55% | 2.155 | 2.475 | 2.145 | 0 |
| Apr 24 2024 | 2.105 | 0.07 | 3.44% | 1.965 | 2.115 | 1.935 | 0 |
| Apr 23 2024 | 2.035 | -0.42 | -17.11% | 2.225 | 2.275 | 2.025 | 0 |
| Apr 22 2024 | 2.455 | -0.26 | -9.58% | 2.535 | 2.645 | 2.445 | 0 |
| Apr 19 2024 | 2.715 | 0.07 | 2.65% | 2.975 | 2.985 | 2.705 | 0 |
| Apr 18 2024 | 2.645 | -0.15 | -5.37% | 2.725 | 2.815 | 2.625 | 0 |
| Apr 17 2024 | 2.795 | -0.07 | -2.44% | 2.825 | 2.865 | 2.595 | 0 |
| Apr 16 2024 | 2.865 | 0.34 | 13.47% | 2.885 | 2.965 | 2.725 | 0 |
| Apr 15 2024 | 2.525 | -0.18 | -6.48% | 2.465 | 2.575 | 2.285 | 0 |
| Apr 12 2024 | 2.70 | 0.20 | 7.78% | 2.305 | 2.825 | 2.225 | 0 |
| Apr 11 2024 | 2.505 | 0.15 | 6.37% | 2.355 | 2.625 | 2.325 | 0 |
| Apr 10 2024 | 2.355 | -0.03 | -1.26% | 2.205 | 2.455 | 2.175 | 0 |
| Apr 09 2024 | 2.385 | 0.26 | 12.24% | 2.215 | 2.405 | 2.195 | 0 |
| Apr 08 2024 | 2.125 | -0.22 | -9.38% | 2.285 | 2.285 | 2.115 | 0 |
| Apr 05 2024 | 2.345 | 0.33 | 16.38% | 2.275 | 2.455 | 2.265 | 0 |
| Apr 04 2024 | 2.015 | -0.07 | -3.36% | 2.115 | 2.115 | 1.995 | 0 |
| Apr 03 2024 | 2.085 | -0.16 | -7.13% | 2.195 | 2.205 | 2.085 | 0 |
| Apr 02 2024 | 2.245 | 0.24 | 11.97% | 1.975 | 2.245 | 1.935 | 0 |
| Mar 28 2024 | 2.005 | 0.00 | 0.00% | 2.015 | 2.025 | 1.975 | 0 |
| Mar 27 2024 | 2.005 | -0.01 | -0.50% | 2.005 | 2.015 | 1.945 | 0 |
| Mar 26 2024 | 2.015 | -0.05 | -2.42% | 2.075 | 2.085 | 1.995 | 0 |
| Mar 25 2024 | 2.065 | -0.07 | -3.28% | 2.095 | 2.16 | 2.065 | 0 |
| Mar 22 2024 | 2.135 | -0.02 | -0.93% | 2.165 | 2.205 | 2.125 | 0 |
| Mar 21 2024 | 2.155 | -0.20 | -8.49% | 2.175 | 2.315 | 2.155 | 0 |
