SOLI

Solei Systems (CE) Historical Data

SOLI Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 0.37 -0.03 -7.5% 0.385 0.385 0.33 5,960
Nov 24 2020 0.40 0.00 0.0% 0.3325 0.40 0.3325 12,250
Nov 23 2020 0.40 0.00 0.0% 0.40 0.40 0.398 17,214
Nov 20 2020 0.40 0.00 +0.00% 0.40 0.40 0.39 0
Nov 20 2020 0.40 -0.01 -2.44% 0.40 0.40 0.39 20,684
Nov 19 2020 0.41 0.00 +0.00% 0.34985 0.45 0.3497 0
Nov 19 2020 0.41 0.1299 46.38% 0.34985 0.45 0.3497 158,051
Nov 18 2020 0.2801 -0.0199 -6.63% 0.30 0.345 0.2801 24,898
Nov 17 2020 0.30 -0.04 -11.76% 0.34 0.34 0.30 9,996
Nov 16 2020 0.34 -0.059 -14.79% 0.3875 0.3875 0.34 3,760
Nov 13 2020 0.399 0.00 +0.00% 0.399 0.399 0.389 0
Nov 13 2020 0.399 0.009 2.31% 0.399 0.399 0.389 4,650
Nov 12 2020 0.39 0.03 8.33% 0.37 0.39 0.37 26,728
Nov 11 2020 0.36 0.00 0.0% 0.36 0.38 0.36 20,123
Nov 10 2020 0.36 0.06 20.0% 0.38 0.38 0.34 21,700
Nov 09 2020 0.30 0.00 +0.00% 0.37 0.37 0.30 0
Nov 09 2020 0.30 -0.075 -20.0% 0.37 0.37 0.30 66,439
Nov 06 2020 0.375 0.015 4.17% 0.355 0.375 0.30 63,170
Nov 05 2020 0.36 -0.015 -4.0% 0.38 0.399 0.269 80,754
Nov 04 2020 0.375 0.035 10.29% 0.2711 0.375 0.2711 84,182
Nov 03 2020 0.34 0.00 +0.00% 0.271 0.34 0.271 0
Nov 03 2020 0.34 -0.02 -5.56% 0.271 0.34 0.271 4,723
Nov 02 2020 0.36 0.01 2.86% 0.375 0.375 0.36 450
Oct 30 2020 0.35 0.00 +0.00% 0.35 0.36 0.35 0
Oct 30 2020 0.35 0.00 0.0% 0.35 0.36 0.35 16,180
Oct 29 2020 0.35 0.01 2.94% 0.339 0.35 0.269 47,824
Oct 28 2020 0.34 0.00 +0.00% 0.34 0.349 0.34 0
Oct 28 2020 0.34 0.01 3.03% 0.34 0.349 0.34 53,823
Oct 27 2020 0.33 0.01 3.13% 0.349 0.349 0.24 8,125
Oct 26 2020 0.32 0.00 +0.00% 0.32 0.349 0.32 0
Oct 26 2020 0.32 -0.02 -5.88% 0.32 0.349 0.32 2,847
Oct 23 2020 0.34 -0.009 -2.58% 0.32 0.34 0.32 988
Oct 22 2020 0.349 0.00 +0.00% 0.33 0.349 0.32 0
Oct 22 2020 0.349 0.01 2.95% 0.33 0.349 0.32 1,600
Oct 21 2020 0.339 -0.001 -0.29% 0.32 0.339 0.261 2,807
Oct 20 2020 0.34 0.00 +0.00% 0.28 0.34 0.28 0
Oct 20 2020 0.34 0.00 0.0% 0.28 0.34 0.28 830
Oct 19 2020 0.34 -0.01 -2.86% 0.34 0.34 0.34 1,657
Oct 16 2020 0.35 0.00 +0.00% 0.35 0.35 0.34 0
Oct 16 2020 0.35 0.00 0.0% 0.35 0.35 0.34 14,134
Oct 15 2020 0.35 0.00 +0.00% 0.3495 0.37 0.3495 0
Oct 15 2020 0.35 -0.01 -2.78% 0.3495 0.37 0.3495 77,169
Oct 14 2020 0.36 0.01 2.86% 0.35 0.36 0.315 37,526
Oct 13 2020 0.35 0.00 +0.00% 0.32 0.35 0.25 0
Oct 13 2020 0.35 0.02 6.06% 0.32 0.35 0.25 79,408
Oct 12 2020 0.33 0.0103 3.22% 0.24 0.33 0.24 35,260
Oct 09 2020 0.3197 0.00 +0.00% 0.29 0.33 0.29 0
Oct 09 2020 0.3197 0.0297 10.24% 0.29 0.33 0.29 60,761
Oct 08 2020 0.29 0.00 0.0% 0.2501 0.29 0.2501 1,525
Oct 07 2020 0.29 0.02 7.41% 0.25 0.29 0.25 56,144
Oct 06 2020 0.27 -0.01 -3.57% 0.27 0.27 0.25 18,676
Oct 05 2020 0.28 0.01 3.7% 0.31 0.31 0.24 38,214
Oct 02 2020 0.27 0.00 +0.00% 0.26 0.29 0.25 0
Oct 02 2020 0.27 0.02 8.0% 0.26 0.29 0.25 18,851
Oct 01 2020 0.25 -0.06 -19.35% 0.30 0.30 0.25 13,620
Sep 30 2020 0.31 0.00 +0.00% 0.251 0.31 0.25 0
Sep 30 2020 0.31 0.00 0.0% 0.251 0.31 0.25 50,545
Sep 29 2020 0.31 0.01 3.33% 0.31 0.31 0.251 4,143
Sep 28 2020 0.30 0.00 +0.00% 0.30 0.30 0.29 0
Sep 28 2020 0.30 0.00 0.0% 0.30 0.30 0.29 28,760
Sep 25 2020 0.30 0.00 0.0% 0.265 0.30 0.25 36,391
Sep 24 2020 0.30 0.00 +0.00% 0.27 0.31 0.261 0
Sep 24 2020 0.30 0.01 3.45% 0.27 0.31 0.261 28,469
Sep 23 2020 0.29 -0.0497 -14.63% 0.3297 0.3397 0.281 5,448
Sep 22 2020 0.3397 0.00 +0.00% 0.33 0.34 0.33 0
Sep 22 2020 0.3397 -0.0003 -0.09% 0.33 0.34 0.33 9,750
Sep 21 2020 0.34 0.00 0.0% 0.245 0.34 0.245 13,520
Sep 18 2020 0.34 0.00 +0.00% 0.32 0.34 0.28 0
Sep 18 2020 0.34 0.02 6.25% 0.32 0.34 0.28 46,413
Sep 17 2020 0.32 0.005 1.59% 0.32 0.32 0.30 37,204
Sep 16 2020 0.315 -0.005 -1.56% 0.30 0.32 0.27 29,450
Sep 15 2020 0.32 0.00 +0.00% 0.33 0.33 0.32 0
Sep 15 2020 0.32 0.03 10.34% 0.33 0.33 0.32 7,958
Sep 14 2020 0.29 -0.04 -12.12% 0.31 0.3297 0.29 67,972
Sep 11 2020 0.33 0.00 +0.00% 0.31 0.33 0.31 0
Sep 11 2020 0.33 0.02 6.45% 0.31 0.33 0.31 29,234
Sep 10 2020 0.31 0.00 0.0% 0.25 0.32 0.25 28,046
Sep 09 2020 0.31 0.00 +0.00% 0.32 0.32 0.20 0
Sep 09 2020 0.31 -0.02 -6.06% 0.32 0.32 0.20 13,250
Sep 08 2020 0.33 0.01 3.13% 0.30 0.3497 0.20 86,130
Sep 07 2020 0.32 0.00 +0.00% 0.30 0.33 0.30 0
Sep 04 2020 0.32 0.00 +0.00% 0.30 0.33 0.30 0
Sep 04 2020 0.32 0.00 0.0% 0.30 0.33 0.30 16,229
Sep 03 2020 0.32 0.02 6.67% 0.29 0.33 0.29 3,210
Sep 02 2020 0.30 -0.03 -9.09% 0.32 0.32 0.29555 23,858
Sep 01 2020 0.33 0.00 +0.00% 0.3497 0.3497 0.29 0
Sep 01 2020 0.33 -0.01 -2.94% 0.3497 0.3497 0.29 39,720
Aug 31 2020 0.34 -0.01 -2.86% 0.32 0.35 0.25 84,335
Aug 28 2020 0.35 0.00 0.0% 0.35 0.35 0.34 8,286


Your Recent History
USOTC
SOLI
Solei Syst..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.