Register to chat with like-minded investors on our interactive forums.
CHESSSSEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.171365 | -0.002348 | -1.35% | 0.173658 | 0.173805 | 0.168727 | 0.00 |
| May 27 2024 | 0.173713 | 0.001875 | 1.09% | 0.172396 | 0.176661 | 0.062907 | 38,759.00 |
| May 26 2024 | 0.171838 | -0.001831 | -1.05% | 0.173781 | 0.174287 | 0.171221 | 0.00 |
| May 25 2024 | 0.173669 | 0.001606 | 0.93% | 0.171961 | 0.174603 | 0.171961 | 0.00 |
| May 24 2024 | 0.172064 | 0.001552 | 0.91% | 0.170382 | 0.173529 | 0.1676 | 0.00 |
| May 23 2024 | 0.170511 | -0.003004 | -1.73% | 0.173995 | 0.175489 | 0.1675 | 0.00 |
| May 22 2024 | 0.173515 | -0.001671 | -0.95% | 0.175072 | 0.176972 | 0.173327 | 0.00 |
| May 21 2024 | 0.175186 | -0.002893 | -1.62% | 0.177993 | 0.179305 | 0.171795 | 0.00 |
| May 20 2024 | 0.178079 | 0.012475 | 7.53% | 0.172396 | 0.178296 | 0.062907 | 38,759.00 |
| May 19 2024 | 0.165604 | -0.002101 | -1.25% | 0.167457 | 0.169245 | 0.165028 | 0.00 |
| May 18 2024 | 0.167705 | 0.000154 | 0.09% | 0.167624 | 0.168673 | 0.166927 | 0.00 |
| May 17 2024 | 0.167551 | 0.003569 | 2.18% | 0.164043 | 0.168575 | 0.162015 | 7,784.00 |
| May 16 2024 | 0.163981 | -0.0015 | -0.91% | 0.165665 | 0.166992 | 0.156369 | 57,960.00 |
| May 15 2024 | 0.165482 | 0.00886 | 5.66% | 0.156685 | 0.165766 | 0.152809 | 372,781.00 |
| May 14 2024 | 0.156622 | -0.005358 | -3.31% | 0.161979 | 0.162871 | 0.154004 | 111,204.00 |
| May 13 2024 | 0.16198 | -0.003107 | -1.88% | 0.172396 | 0.172616 | 0.066442 | 190,990.00 |
| May 12 2024 | 0.165087 | -0.002104 | -1.26% | 0.167329 | 0.171832 | 0.164699 | 269,707.00 |
| May 11 2024 | 0.167191 | 0.000511 | 0.31% | 0.165136 | 0.17161 | 0.16349 | 226,670.00 |
| May 10 2024 | 0.16668 | -0.010459 | -5.90% | 0.177261 | 0.192779 | 0.162568 | 759,031.00 |
| May 09 2024 | 0.177139 | 0.006779 | 3.98% | 0.170838 | 0.177381 | 0.165151 | 48,505.00 |
| May 08 2024 | 0.17036 | -0.002115 | -1.23% | 0.172396 | 0.174543 | 0.166949 | 99,742.00 |
| May 07 2024 | 0.172476 | 0.000514 | 0.30% | 0.172095 | 0.177704 | 0.170451 | 55,347.00 |
| May 06 2024 | 0.171961 | -0.005318 | -3.00% | 0.211846 | 0.213186 | 0.17191 | 195,922.00 |
| May 05 2024 | 0.177279 | -0.000774 | -0.43% | 0.179588 | 0.179787 | 0.174478 | 153,488.00 |
| May 04 2024 | 0.178053 | -0.003334 | -1.84% | 0.181311 | 0.183504 | 0.178053 | 122,088.00 |
| May 03 2024 | 0.181387 | 0.004378 | 2.47% | 0.176968 | 0.184246 | 0.17604 | 71,599.00 |
| May 02 2024 | 0.177009 | 0.007473 | 4.41% | 0.169503 | 0.182289 | 0.165633 | 81,822.00 |
| May 01 2024 | 0.169536 | -0.000586 | -0.34% | 0.169402 | 0.173574 | 0.159394 | 83,343.00 |
| Apr 30 2024 | 0.170122 | -0.01388 | -7.54% | 0.183929 | 0.186411 | 0.161402 | 68,296.00 |
| Apr 29 2024 | 0.184003 | 0.001534 | 0.84% | 0.211846 | 0.213186 | 0.078929 | 32,654.00 |
| Apr 28 2024 | 0.182469 | -0.005066 | -2.70% | 0.187761 | 0.191366 | 0.182045 | 59,889.00 |
| Apr 27 2024 | 0.187535 | 0.000721 | 0.39% | 0.186668 | 0.188716 | 0.179096 | 125,973.00 |
| Apr 26 2024 | 0.186814 | -0.00623 | -3.23% | 0.193103 | 0.193194 | 0.181628 | 206,354.00 |
| Apr 25 2024 | 0.193043 | -0.00056 | -0.29% | 0.193517 | 0.196757 | 0.185974 | 67,427.00 |
| Apr 24 2024 | 0.193603 | -0.011734 | -5.71% | 0.205889 | 0.209626 | 0.192621 | 41,349.00 |
| Apr 23 2024 | 0.205337 | -0.001209 | -0.59% | 0.206286 | 0.219224 | 0.203651 | 281,054.00 |
| Apr 22 2024 | 0.206546 | 0.006157 | 3.07% | 0.211846 | 0.213186 | 0.077044 | 58,454.00 |
| Apr 21 2024 | 0.200389 | -0.011983 | -5.64% | 0.211856 | 0.215075 | 0.196315 | 65,808.00 |
| Apr 20 2024 | 0.212372 | 0.020424 | 10.64% | 0.190829 | 0.216685 | 0.189887 | 90,700.00 |
| Apr 19 2024 | 0.191948 | -0.002661 | -1.37% | 0.194055 | 0.198282 | 0.179772 | 254,634.00 |
| Apr 18 2024 | 0.194608 | 0.004688 | 2.47% | 0.190116 | 0.200975 | 0.188723 | 208,833.00 |
| Apr 17 2024 | 0.189921 | -0.002694 | -1.40% | 0.192978 | 0.19423 | 0.178605 | 128,656.00 |
| Apr 16 2024 | 0.192614 | 0.013504 | 7.54% | 0.179274 | 0.194552 | 0.173939 | 139,817.00 |
| Apr 15 2024 | 0.17911 | -0.01226 | -6.41% | 0.211846 | 0.213186 | 0.17456 | 644,543.00 |
| Apr 14 2024 | 0.191371 | 0.009466 | 5.20% | 0.179393 | 0.192014 | 0.170598 | 175,055.00 |
| Apr 13 2024 | 0.181904 | -0.027568 | -13.16% | 0.209712 | 0.216729 | 0.16517 | 298,587.00 |
| Apr 12 2024 | 0.209472 | -0.030239 | -12.61% | 0.241245 | 0.251468 | 0.199065 | 520,028.00 |
| Apr 11 2024 | 0.239712 | -0.011124 | -4.43% | 0.250361 | 0.252581 | 0.23692 | 73,831.00 |
| Apr 10 2024 | 0.250836 | 0.002723 | 1.10% | 0.248533 | 0.25125 | 0.237076 | 74,342.00 |
| Apr 09 2024 | 0.248112 | -0.016783 | -6.34% | 0.26629 | 0.268356 | 0.246329 | 85,079.00 |
| Apr 08 2024 | 0.264895 | -0.01334 | -4.79% | 0.211846 | 0.274362 | 0.209554 | 198,536.00 |
| Apr 07 2024 | 0.278235 | 0.027246 | 10.86% | 0.2512 | 0.279346 | 0.250656 | 205,374.00 |
| Apr 06 2024 | 0.250989 | -0.000111 | -0.04% | 0.252085 | 0.254592 | 0.246611 | 189,205.00 |
| Apr 05 2024 | 0.2511 | -0.00544 | -2.12% | 0.257446 | 0.26103 | 0.241397 | 159,016.00 |
| Apr 04 2024 | 0.25654 | 0.007837 | 3.15% | 0.24778 | 0.267541 | 0.241759 | 101,011.00 |
| Apr 03 2024 | 0.248702 | -0.005737 | -2.25% | 0.2547 | 0.271387 | 0.242448 | 228,597.00 |
| Apr 02 2024 | 0.254439 | -0.021877 | -7.92% | 0.275801 | 0.275801 | 0.242404 | 188,396.00 |
| Apr 01 2024 | 0.276316 | -0.020328 | -6.85% | 0.211846 | 0.280976 | 0.209554 | 113,357.00 |
| Mar 31 2024 | 0.296644 | 0.012984 | 4.58% | 0.284955 | 0.298561 | 0.284549 | 75,409.00 |
| Mar 30 2024 | 0.28366 | -0.014451 | -4.85% | 0.298761 | 0.305453 | 0.283567 | 265,940.00 |
| Mar 29 2024 | 0.298111 | -0.028789 | -8.81% | 0.326678 | 0.337606 | 0.29206 | 420,788.00 |
| Mar 28 2024 | 0.3269 | 0.043175 | 15.22% | 0.285097 | 0.328711 | 0.284997 | 667,841.00 |
| Mar 27 2024 | 0.283725 | -0.0231 | -7.53% | 0.303229 | 0.30613 | 0.283467 | 209,660.00 |
| Mar 26 2024 | 0.306825 | 0.016751 | 5.77% | 0.29075 | 0.319531 | 0.290613 | 450,457.00 |
| Mar 25 2024 | 0.290074 | -0.002461 | -0.84% | 0.211846 | 0.296008 | 0.209554 | 400,540.00 |
| Mar 24 2024 | 0.292535 | 0.014474 | 5.21% | 0.282744 | 0.327171 | 0.281608 | 1,117,752.00 |
| Mar 23 2024 | 0.278061 | 0.013981 | 5.29% | 0.264339 | 0.28752 | 0.264168 | 236,978.00 |
| Mar 22 2024 | 0.26408 | -0.002421 | -0.91% | 0.26579 | 0.271298 | 0.256728 | 148,814.00 |
| Mar 21 2024 | 0.266502 | 0.000656 | 0.25% | 0.265447 | 0.274631 | 0.261112 | 90,163.00 |
| Mar 20 2024 | 0.265846 | 0.026775 | 11.20% | 0.241502 | 0.268875 | 0.229889 | 119,323.00 |
| Mar 19 2024 | 0.239071 | -0.030056 | -11.17% | 0.270495 | 0.270797 | 0.232742 | 299,546.00 |
| Mar 18 2024 | 0.269127 | -0.033013 | -10.93% | 0.211846 | 0.294231 | 0.111678 | 333,240.00 |
| Mar 17 2024 | 0.30214 | 0.027756 | 10.12% | 0.274524 | 0.304275 | 0.268951 | 656,402.00 |
| Mar 16 2024 | 0.274385 | -0.03041 | -9.98% | 0.29749 | 0.322422 | 0.271641 | 1,155,462.00 |
| Mar 15 2024 | 0.304795 | 0.024231 | 8.64% | 0.211846 | 0.304795 | 0.209554 | 645,888.00 |
| Mar 14 2024 | 0.280564 | -0.001764 | -0.62% | 0.2814 | 0.301693 | 0.269291 | 220,850.00 |
| Mar 13 2024 | 0.282328 | 0.005585 | 2.02% | 0.279892 | 0.307972 | 0.272891 | 664,373.00 |
| Mar 12 2024 | 0.276744 | 0.007577 | 2.81% | 0.269019 | 0.296741 | 0.264698 | 885,742.00 |
| Mar 11 2024 | 0.269167 | 0.009761 | 3.76% | 0.211846 | 0.284383 | 0.209554 | 1,283,017.00 |
| Mar 10 2024 | 0.259405 | -0.015927 | -5.78% | 0.275963 | 0.275963 | 0.251732 | 638,022.00 |
| Mar 09 2024 | 0.275332 | -0.000998 | -0.36% | 0.276859 | 0.295998 | 0.273182 | 370,003.00 |
| Mar 08 2024 | 0.27633 | 0.019292 | 7.51% | 0.258758 | 0.29582 | 0.249629 | 930,369.00 |
| Mar 07 2024 | 0.257038 | 0.008233 | 3.31% | 0.247994 | 0.267837 | 0.244707 | 671,683.00 |
| Mar 06 2024 | 0.248804 | 0.033205 | 15.40% | 0.21436 | 0.256818 | 0.206419 | 999,898.00 |
| Mar 05 2024 | 0.215599 | -0.014601 | -6.34% | 0.229023 | 0.236458 | 0.181566 | 254,654.00 |
| Mar 04 2024 | 0.230201 | -0.010333 | -4.30% | 0.211846 | 0.239791 | 0.209554 | 530,913.00 |
| Mar 03 2024 | 0.240534 | 0.009308 | 4.03% | 0.230684 | 0.244358 | 0.220851 | 386,295.00 |
| Mar 02 2024 | 0.231226 | 0.006924 | 3.09% | 0.224305 | 0.232514 | 0.220438 | 448,509.00 |
| Mar 01 2024 | 0.224302 | 0.009827 | 4.58% | 0.213585 | 0.225809 | 0.213502 | 207,219.00 |
| Feb 29 2024 | 0.214474 | 0.00147 | 0.69% | 0.211846 | 0.222517 | 0.209554 | 415,692.00 |
