SRNW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.14 | -0.0032 | -2.23% | 0.14 | 0.143 | 0.13 | 27,986 |
May 02 2024 | 0.1432 | -0.0023 | -1.58% | 0.1432 | 0.1432 | 0.1432 | 3,285 |
May 01 2024 | 0.1455 | 0.003 | 2.11% | 0.1345 | 0.1456 | 0.13 | 81,992 |
Apr 30 2024 | 0.1425 | -0.0055 | -3.72% | 0.1425 | 0.147 | 0.1333 | 6,496 |
Apr 29 2024 | 0.148 | -0.002 | -1.33% | 0.026 | 0.148 | 0.026 | 17,501 |
Apr 26 2024 | 0.15 | 0.0101 | 7.22% | 0.1281 | 0.15 | 0.1281 | 48,341 |
Apr 25 2024 | 0.1399 | -0.0001 | -0.07% | 0.14 | 0.14 | 0.1399 | 607 |
Apr 24 2024 | 0.14 | 0.001 | 0.72% | 0.143 | 0.143 | 0.1281 | 9,894 |
Apr 23 2024 | 0.139 | -0.004 | -2.80% | 0.13 | 0.139 | 0.127 | 20,604 |
Apr 22 2024 | 0.143 | 0.013 | 10.00% | 0.026 | 0.148 | 0.026 | 35,422 |
Apr 19 2024 | 0.13 | -0.0109 | -7.74% | 0.1305 | 0.14 | 0.13 | 37,754 |
Apr 18 2024 | 0.1409 | -0.0001 | -0.07% | 0.135 | 0.141 | 0.13 | 16,297 |
Apr 17 2024 | 0.141 | -0.001 | -0.70% | 0.142 | 0.142 | 0.131 | 17,751 |
Apr 16 2024 | 0.142 | -0.0065 | -4.38% | 0.14 | 0.143 | 0.13 | 74,884 |
Apr 15 2024 | 0.1485 | 0.0085 | 6.07% | 0.14 | 0.1485 | 0.1261 | 25,099 |
Apr 12 2024 | 0.14 | -0.005 | -3.45% | 0.14 | 0.145 | 0.126 | 32,750 |
Apr 11 2024 | 0.145 | -0.004 | -2.68% | 0.148 | 0.148 | 0.1263 | 16,832 |
Apr 10 2024 | 0.149 | 0.009 | 6.43% | 0.14 | 0.1495 | 0.125 | 41,138 |
Apr 09 2024 | 0.14 | -0.0096 | -6.42% | 0.14 | 0.14 | 0.1215 | 27,616 |
Apr 08 2024 | 0.1496 | -0.0002 | -0.13% | 0.135 | 0.1496 | 0.135 | 25,572 |
Apr 05 2024 | 0.1498 | -0.0022 | -1.45% | 0.1498 | 0.1498 | 0.134 | 28,950 |
Apr 04 2024 | 0.152 | -0.0002 | -0.13% | 0.1341 | 0.152 | 0.1341 | 5,127 |
Apr 03 2024 | 0.1522 | -0.0003 | -0.20% | 0.1345 | 0.1522 | 0.1345 | 5,119 |
Apr 02 2024 | 0.1525 | -0.0002 | -0.13% | 0.134 | 0.1529 | 0.134 | 19,324 |
Apr 01 2024 | 0.1527 | -0.0013 | -0.84% | 0.134 | 0.1529 | 0.134 | 4,615 |
Mar 28 2024 | 0.154 | -0.0003 | -0.19% | 0.134 | 0.154 | 0.134 | 39,207 |
Mar 27 2024 | 0.1543 | -0.0107 | -6.48% | 0.151 | 0.16 | 0.14 | 195,204 |
Mar 26 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 0 |
Mar 25 2024 | 0.165 | -0.005 | -2.94% | 0.169 | 0.169 | 0.151 | 29,690 |
Mar 22 2024 | 0.17 | 0.01 | 6.25% | 0.159 | 0.17 | 0.151 | 35,611 |
Mar 21 2024 | 0.16 | 0.0062 | 4.03% | 0.1538 | 0.174 | 0.15 | 91,169 |
Mar 20 2024 | 0.1538 | 0.00 | 0.00% | 0.14 | 0.1538 | 0.1301 | 30,145 |
Mar 19 2024 | 0.1538 | 0.0039 | 2.60% | 0.1548 | 0.1548 | 0.1538 | 6,800 |
Mar 18 2024 | 0.1499 | -0.0026 | -1.70% | 0.1435 | 0.1588 | 0.13 | 173,297 |
Mar 15 2024 | 0.1525 | -0.0465 | -23.37% | 0.15 | 0.185 | 0.1335 | 485,243 |
Mar 14 2024 | 0.199 | -0.015 | -7.01% | 0.171 | 0.21 | 0.17 | 13,373 |
Mar 13 2024 | 0.214 | -0.01 | -4.46% | 0.17 | 0.214 | 0.17 | 2,787 |
Mar 12 2024 | 0.224 | -0.001 | -0.44% | 0.225 | 0.225 | 0.1771 | 15,888 |
Mar 11 2024 | 0.225 | -0.015 | -6.25% | 0.2199 | 0.2299 | 0.2199 | 7,505 |
Mar 08 2024 | 0.24 | 0.04 | 20.00% | 0.176 | 0.24 | 0.176 | 25,223 |
Mar 07 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 5,000 |
Mar 06 2024 | 0.20 | 0.001 | 0.50% | 0.20 | 0.20 | 0.1751 | 8,080 |
Mar 05 2024 | 0.199 | -0.0409 | -17.05% | 0.19 | 0.239 | 0.19 | 56,909 |
Mar 04 2024 | 0.2399 | -0.0141 | -5.55% | 0.195 | 0.245 | 0.195 | 5,941 |
Mar 01 2024 | 0.254 | -0.0059 | -2.27% | 0.2599 | 0.275 | 0.155 | 133,241 |
Feb 29 2024 | 0.2599 | -0.0121 | -4.45% | 0.246 | 0.2697 | 0.2455 | 20,979 |
Feb 28 2024 | 0.272 | -0.008 | -2.86% | 0.2521 | 0.2799 | 0.252 | 20,766 |
Feb 27 2024 | 0.28 | -0.004 | -1.41% | 0.265 | 0.28 | 0.252 | 7,400 |
Feb 26 2024 | 0.284 | 0.009 | 3.27% | 0.2799 | 0.284 | 0.265 | 23,562 |
Feb 23 2024 | 0.275 | -0.005 | -1.79% | 0.28 | 0.28 | 0.26 | 23,510 |
Feb 22 2024 | 0.28 | -0.0055 | -1.93% | 0.275 | 0.28 | 0.256 | 12,160 |
Feb 21 2024 | 0.2855 | -0.0014 | -0.49% | 0.28 | 0.2859 | 0.2601 | 18,112 |
Feb 20 2024 | 0.2869 | -0.003 | -1.03% | 0.2611 | 0.288 | 0.258 | 6,382 |
Feb 16 2024 | 0.2899 | -0.0031 | -1.06% | 0.294 | 0.294 | 0.2555 | 16,550 |
Feb 15 2024 | 0.293 | 0.0031 | 1.07% | 0.299 | 0.299 | 0.261 | 15,806 |
Feb 14 2024 | 0.2899 | -0.0091 | -3.04% | 0.2601 | 0.299 | 0.2601 | 25,395 |
Feb 13 2024 | 0.299 | 0.0294 | 10.91% | 0.2401 | 0.2999 | 0.24 | 79,912 |
Feb 12 2024 | 0.2696 | 0.0006 | 0.22% | 0.2456 | 0.277 | 0.2401 | 67,951 |
Feb 09 2024 | 0.269 | -0.001 | -0.37% | 0.2457 | 0.27 | 0.2456 | 27,429 |
Feb 08 2024 | 0.27 | 0.002 | 0.75% | 0.2798 | 0.2798 | 0.2305 | 35,609 |
Feb 07 2024 | 0.268 | 0.047 | 21.27% | 0.24 | 0.275 | 0.2165 | 117,581 |
Feb 06 2024 | 0.221 | -0.159 | -41.84% | 0.361 | 0.361 | 0.20 | 446,108 |