SMODL5 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 21 2024 | 0.245 | -0.003 | -1.21% | 0.2455 | 0.2585 | 0.231 | 0 |
Jun 20 2024 | 0.248 | 0.026 | 11.71% | 0.2275 | 0.255 | 0.2125 | 100,000 |
Jun 19 2024 | 0.222 | -0.007 | -3.06% | 0.229 | 0.2315 | 0.2155 | 92,000 |
Jun 18 2024 | 0.229 | -0.0535 | -18.94% | 0.278 | 0.2805 | 0.2205 | 75,000 |
Jun 17 2024 | 0.2825 | -0.0365 | -11.44% | 0.305 | 0.326 | 0.2535 | 0 |
Jun 14 2024 | 0.319 | -0.061 | -16.05% | 0.372 | 0.373 | 0.316 | 3,000 |
Jun 13 2024 | 0.38 | -0.019 | -4.76% | 0.40 | 0.406 | 0.376 | 0 |
Jun 12 2024 | 0.399 | -0.028 | -6.56% | 0.42 | 0.451 | 0.336 | 0 |
Jun 11 2024 | 0.427 | 0.032 | 8.10% | 0.417 | 0.443 | 0.401 | 0 |
Jun 10 2024 | 0.395 | -0.087 | -18.05% | 0.478 | 0.478 | 0.358 | 0 |
Jun 07 2024 | 0.482 | -0.072 | -13.00% | 0.514 | 0.543 | 0.438 | 3,000 |
Jun 06 2024 | 0.554 | 0.084 | 17.87% | 0.524 | 0.615 | 0.486 | 2,000 |
Jun 05 2024 | 0.47 | 0.084 | 21.76% | 0.393 | 0.479 | 0.385 | 0 |
Jun 04 2024 | 0.386 | -0.046 | -10.65% | 0.426 | 0.438 | 0.34 | 13,000 |
Jun 03 2024 | 0.432 | -0.008 | -1.82% | 0.364 | 0.453 | 0.32 | 43,000 |
May 31 2024 | 0.44 | 0.023 | 5.52% | 0.508 | 0.579 | 0.424 | 15,000 |
May 30 2024 | 0.417 | 0.00 | 0.00% | 0.443 | 0.585 | 0.404 | 12,000 |
May 29 2024 | 0.417 | -0.102 | -19.65% | 0.54 | 0.566 | 0.333 | 15,000 |
May 28 2024 | 0.519 | -0.431 | -45.37% | 0.919 | 0.945 | 0.488 | 9,000 |
May 27 2024 | 0.95 | 0.022 | 2.37% | 0.926 | 0.959 | 0.921 | 0 |
May 24 2024 | 0.928 | 0.093 | 11.14% | 0.873 | 1.019 | 0.835 | 0 |
May 23 2024 | 0.835 | 0.081 | 10.74% | 0.854 | 0.874 | 0.735 | 6,000 |
May 22 2024 | 0.754 | 0.326 | 76.17% | 0.503 | 0.758 | 0.476 | 0 |
May 21 2024 | 0.428 | 0.009 | 2.15% | 0.46 | 0.471 | 0.414 | 0 |
May 20 2024 | 0.419 | 0.074 | 21.45% | 0.35 | 0.427 | 0.341 | 0 |
May 17 2024 | 0.345 | 0.021 | 6.48% | 0.351 | 0.354 | 0.315 | 0 |
May 16 2024 | 0.324 | 0.0585 | 22.03% | 0.308 | 0.333 | 0.301 | 0 |
May 15 2024 | 0.2655 | -0.0425 | -13.80% | 0.301 | 0.304 | 0.262 | 0 |
May 14 2024 | 0.308 | 0.0675 | 28.07% | 0.272 | 0.315 | 0.2655 | 0 |
May 13 2024 | 0.2405 | 0.0225 | 10.32% | 0.204 | 0.262 | 0.203 | 0 |
May 10 2024 | 0.218 | -0.053 | -19.56% | 0.259 | 0.277 | 0.218 | 2,700 |
May 09 2024 | 0.271 | 0.0205 | 8.18% | 0.25 | 0.282 | 0.2485 | 0 |
May 08 2024 | 0.2505 | 0.024 | 10.60% | 0.2435 | 0.258 | 0.2285 | 0 |
May 07 2024 | 0.2265 | 0.0015 | 0.67% | 0.2545 | 0.2605 | 0.2265 | 0 |
May 06 2024 | 0.225 | -0.0495 | -18.03% | 0.288 | 0.2985 | 0.2195 | 0 |
May 03 2024 | 0.2745 | 0.036 | 15.09% | 0.283 | 0.293 | 0.272 | 2,500 |
May 02 2024 | 0.2385 | 0.046 | 23.90% | 0.1895 | 0.261 | 0.169 | 7,000 |
Apr 30 2024 | 0.1925 | 0.0085 | 4.62% | 0.184 | 0.1965 | 0.1755 | 500 |
Apr 29 2024 | 0.184 | 0.033 | 21.85% | 0.16 | 0.1875 | 0.158 | 0 |
Apr 26 2024 | 0.151 | 0.019 | 14.39% | 0.1475 | 0.1585 | 0.143 | 7,000 |
Apr 25 2024 | 0.132 | -0.0255 | -16.19% | 0.163 | 0.18 | 0.1285 | 10,000 |
Apr 24 2024 | 0.1575 | -0.0015 | -0.94% | 0.1615 | 0.1895 | 0.153 | 0 |
Apr 23 2024 | 0.159 | 0.031 | 24.22% | 0.138 | 0.1595 | 0.1355 | 0 |
Apr 22 2024 | 0.128 | 0.00 | 0.00% | 0.1245 | 0.1295 | 0.1115 | 0 |
Apr 19 2024 | 0.128 | -0.0005 | -0.39% | 0.1185 | 0.1305 | 0.1165 | 0 |
Apr 18 2024 | 0.1285 | -0.007 | -5.17% | 0.137 | 0.1375 | 0.1145 | 0 |
Apr 17 2024 | 0.1355 | -0.0085 | -5.90% | 0.1345 | 0.142 | 0.128 | 0 |
Apr 16 2024 | 0.144 | -0.0015 | -1.03% | 0.1365 | 0.1495 | 0.1245 | 0 |
Apr 15 2024 | 0.1455 | -0.015 | -9.35% | 0.15 | 0.152 | 0.145 | 0 |
Apr 12 2024 | 0.1605 | 0.013 | 8.81% | 0.159 | 0.1635 | 0.1515 | 10,000 |
Apr 11 2024 | 0.1475 | -0.0125 | -7.81% | 0.161 | 0.1675 | 0.14 | 0 |
Apr 10 2024 | 0.16 | -0.0455 | -22.14% | 0.201 | 0.2095 | 0.156 | 0 |
Apr 09 2024 | 0.2055 | 0.0595 | 40.75% | 0.1525 | 0.221 | 0.1455 | 133,074 |
Apr 08 2024 | 0.146 | 0.0095 | 6.96% | 0.136 | 0.1495 | 0.1285 | 0 |
Apr 05 2024 | 0.1365 | -0.007 | -4.88% | 0.1355 | 0.141 | 0.1315 | 0 |
Apr 04 2024 | 0.1435 | 0.00 | 0.00% | 0.1285 | 0.1435 | 0.128 | 0 |
Apr 03 2024 | 0.1435 | -0.0135 | -8.60% | 0.143 | 0.148 | 0.1305 | 0 |
Apr 02 2024 | 0.157 | -0.015 | -8.72% | 0.161 | 0.171 | 0.1465 | 0 |
Mar 28 2024 | 0.172 | -0.0325 | -15.89% | 0.205 | 0.212 | 0.1705 | 11,000 |
Mar 27 2024 | 0.2045 | 0.006 | 3.02% | 0.183 | 0.224 | 0.1625 | 0 |
Mar 26 2024 | 0.1985 | 0.019 | 10.58% | 0.2115 | 0.224 | 0.1895 | 92,074 |
Mar 25 2024 | 0.1795 | 0.015 | 9.12% | 0.1655 | 0.1995 | 0.1655 | 0 |