Register for streaming realtime charts, analysis tools, and prices.
ROSEEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 0.079017 | 0.002558 | 3.35% | 0.076566 | 0.079923 | 0.076 | 903,414.00 |
| Jul 29 2024 | 0.076459 | -0.001624 | -2.08% | 0.078736 | 0.081612 | 0.076051 | 3,576,483.00 |
| Jul 28 2024 | 0.078083 | -0.003082 | -3.80% | 0.08048 | 0.08048 | 0.077726 | 1,674,695.00 |
| Jul 27 2024 | 0.081165 | -0.000356 | -0.44% | 0.078287 | 0.081685 | 0.078287 | 468,352.00 |
| Jul 26 2024 | 0.081521 | 0.003234 | 4.13% | 0.078287 | 0.082597 | 0.077827 | 2,598,605.00 |
| Jul 25 2024 | 0.078287 | -0.002174 | -2.70% | 0.080461 | 0.081105 | 0.075601 | 5,664,408.00 |
| Jul 24 2024 | 0.080461 | -0.004702 | -5.52% | 0.081352 | 0.084596 | 0.079725 | 2,083,032.00 |
| Jul 23 2024 | 0.085163 | -0.002682 | -3.05% | 0.088893 | 0.088893 | 0.084629 | 2,693.00 |
| Jul 22 2024 | 0.087845 | -0.001246 | -1.40% | 0.089432 | 0.089871 | 0.085316 | 6,388,691.00 |
| Jul 21 2024 | 0.089091 | 0.0019 | 2.18% | 0.087237 | 0.090187 | 0.082777 | 5,948,810.00 |
| Jul 20 2024 | 0.087191 | 0.004199 | 5.06% | 0.084399 | 0.087731 | 0.084399 | 4,317,456.00 |
| Jul 19 2024 | 0.082992 | -0.001161 | -1.38% | 0.084399 | 0.084399 | 0.082922 | 34,080.00 |
| Jul 18 2024 | 0.084153 | -0.002041 | -2.37% | 0.084878 | 0.084878 | 0.080471 | 5,566,176.00 |
| Jul 17 2024 | 0.086194 | 0.001784 | 2.11% | 0.084878 | 0.086635 | 0.084878 | 1,739,779.00 |
| Jul 16 2024 | 0.08441 | -0.000784 | -0.92% | 0.085109 | 0.085194 | 0.08441 | 21,261.00 |
| Jul 15 2024 | 0.085194 | 0.007164 | 9.18% | 0.0779 | 0.085194 | 0.077844 | 5,826,969.00 |
| Jul 14 2024 | 0.07803 | 0.004344 | 5.90% | 0.071779 | 0.078071 | 0.071779 | 2,224,966.00 |
| Jul 13 2024 | 0.073686 | 0.001853 | 2.58% | 0.071779 | 0.074315 | 0.071779 | 988,506.00 |
| Jul 12 2024 | 0.071833 | 0.000444 | 0.62% | 0.071779 | 0.073057 | 0.070054 | 2,458,343.00 |
| Jul 11 2024 | 0.071389 | -0.003701 | -4.93% | 0.07509 | 0.077732 | 0.071163 | 5,012,739.00 |
| Jul 10 2024 | 0.07509 | 0.000163 | 0.22% | 0.074927 | 0.077098 | 0.07373 | 2,920,506.00 |
| Jul 09 2024 | 0.074927 | -0.000732 | -0.97% | 0.072151 | 0.0756 | 0.072151 | 6,095,404.00 |
| Jul 08 2024 | 0.075659 | 0.004 | 5.58% | 0.07228 | 0.075659 | 0.068564 | 1,537,762.00 |
| Jul 07 2024 | 0.071659 | -0.007259 | -9.20% | 0.078613 | 0.078613 | 0.071659 | 3,808,150.00 |
| Jul 06 2024 | 0.078918 | 0.008243 | 11.66% | 0.077443 | 0.079772 | 0.074609 | 3,640,528.00 |
| Jul 05 2024 | 0.070675 | -0.006707 | -8.67% | 0.076991 | 0.076991 | 0.067298 | 6,334,938.00 |
| Jul 04 2024 | 0.077382 | -0.014664 | -15.93% | 0.092892 | 0.092892 | 0.076695 | 8,757,191.00 |
| Jul 03 2024 | 0.092046 | 0.001623 | 1.79% | 0.094783 | 0.096378 | 0.088885 | 2,807,038.00 |
| Jul 02 2024 | 0.090423 | -0.00329 | -3.51% | 0.092892 | 0.092892 | 0.090423 | 510.00 |
| Jul 01 2024 | 0.093713 | 0.000821 | 0.88% | 0.089225 | 0.0961 | 0.087917 | 7,283,547.00 |
| Jun 30 2024 | 0.092892 | 0.003648 | 4.09% | 0.089225 | 0.093666 | 0.087917 | 4,747,609.00 |
| Jun 29 2024 | 0.089244 | -0.001245 | -1.38% | 0.09031 | 0.0918 | 0.088649 | 2,957,372.00 |
| Jun 28 2024 | 0.090489 | -0.000196 | -0.22% | 0.090939 | 0.094027 | 0.089888 | 7,008,715.00 |
| Jun 27 2024 | 0.090685 | 0.004503 | 5.22% | 0.086182 | 0.091582 | 0.084108 | 5,563,559.00 |
| Jun 26 2024 | 0.086182 | 0.001145 | 1.35% | 0.086581 | 0.087559 | 0.082525 | 7,048,988.00 |
| Jun 25 2024 | 0.085037 | -0.000574 | -0.67% | 0.083999 | 0.086692 | 0.083921 | 1,798,958.00 |
| Jun 24 2024 | 0.085611 | 0.001454 | 1.73% | 0.083999 | 0.085611 | 0.077131 | 5,763,672.00 |
| Jun 23 2024 | 0.084157 | -0.000867 | -1.02% | 0.085024 | 0.086755 | 0.08244 | 4,597,877.00 |
| Jun 22 2024 | 0.085024 | -0.001897 | -2.18% | 0.086018 | 0.087123 | 0.084103 | 3,851,051.00 |
| Jun 21 2024 | 0.086921 | -0.002619 | -2.92% | 0.089309 | 0.089309 | 0.086463 | 200,303.00 |
| Jun 20 2024 | 0.08954 | -0.001635 | -1.79% | 0.089802 | 0.09562 | 0.086308 | 6,255,669.00 |
| Jun 19 2024 | 0.091175 | 0.001871 | 2.10% | 0.089802 | 0.09289 | 0.088703 | 3,853,193.00 |
| Jun 18 2024 | 0.089304 | -0.011096 | -11.05% | 0.094475 | 0.095057 | 0.0838 | 10,046,458.00 |
| Jun 17 2024 | 0.1004 | -0.00966 | -8.78% | 0.10953 | 0.11005 | 0.1004 | 2,915,677.00 |
| Jun 16 2024 | 0.11006 | -0.00256 | -2.27% | 0.11228 | 0.11599 | 0.10773 | 3,898,210.00 |
| Jun 15 2024 | 0.11262 | 0.00382 | 3.51% | 0.10881 | 0.11847 | 0.10731 | 7,910,865.00 |
| Jun 14 2024 | 0.1088 | -0.00689 | -5.96% | 0.12076 | 0.12531 | 0.10658 | 17,497,092.00 |
| Jun 13 2024 | 0.11569 | -0.00507 | -4.20% | 0.12076 | 0.12233 | 0.11353 | 7,784,083.00 |
| Jun 12 2024 | 0.12076 | 0.00794 | 7.04% | 0.11328 | 0.12592 | 0.11167 | 32,151,976.00 |
| Jun 11 2024 | 0.11282 | -0.00275 | -2.38% | 0.11679 | 0.11864 | 0.10125 | 18,216,783.00 |
| Jun 10 2024 | 0.11557 | 0.00643 | 5.89% | 0.10939 | 0.11586 | 0.10534 | 8,784,919.00 |
| Jun 09 2024 | 0.10914 | 0.012866 | 13.36% | 0.09632 | 0.10965 | 0.096228 | 4,956,418.00 |
| Jun 08 2024 | 0.096274 | -0.003956 | -3.95% | 0.10023 | 0.10177 | 0.09346 | 3,591,939.00 |
| Jun 07 2024 | 0.10023 | -0.00659 | -6.17% | 0.10576 | 0.10896 | 0.09611 | 8,918,700.00 |
| Jun 06 2024 | 0.10682 | 0.0011 | 1.04% | 0.10741 | 0.11452 | 0.10475 | 8,497,283.00 |
| Jun 05 2024 | 0.10572 | -0.00168 | -1.56% | 0.098512 | 0.10809 | 0.09667 | 18,498,528.00 |
| Jun 04 2024 | 0.1074 | 0.008975 | 9.12% | 0.098512 | 0.11053 | 0.09667 | 23,403,442.00 |
| Jun 03 2024 | 0.098425 | 0.008245 | 9.14% | 0.089817 | 0.098825 | 0.089056 | 8,322,853.00 |
| Jun 02 2024 | 0.09018 | -0.002813 | -3.02% | 0.092911 | 0.094924 | 0.089104 | 4,247,643.00 |
| Jun 01 2024 | 0.092993 | -0.000887 | -0.94% | 0.093915 | 0.094549 | 0.089702 | 4,468,182.00 |
| May 31 2024 | 0.09388 | 0.001797 | 1.95% | 0.092017 | 0.0966 | 0.09016 | 12,778,489.00 |
| May 30 2024 | 0.092083 | 0.006874 | 8.07% | 0.085662 | 0.093368 | 0.083046 | 10,161,071.00 |
| May 29 2024 | 0.085209 | 0.001784 | 2.14% | 0.085662 | 0.089801 | 0.0841 | 5,043,658.00 |
| May 28 2024 | 0.083425 | -0.002237 | -2.61% | 0.085662 | 0.085662 | 0.082 | 800,142.00 |
| May 27 2024 | 0.085662 | 0.005622 | 7.02% | 0.080124 | 0.087447 | 0.080119 | 7,168,468.00 |
| May 26 2024 | 0.08004 | -0.001741 | -2.13% | 0.081781 | 0.082095 | 0.079188 | 2,518,192.00 |
| May 25 2024 | 0.081781 | 0.001208 | 1.50% | 0.080903 | 0.083199 | 0.080803 | 2,060,536.00 |
| May 24 2024 | 0.080573 | -0.000793 | -0.97% | 0.081666 | 0.08381 | 0.079178 | 3,168,270.00 |
| May 23 2024 | 0.081366 | -0.00436 | -5.09% | 0.0851 | 0.085671 | 0.077284 | 7,269,250.00 |
| May 22 2024 | 0.085726 | 0.000396 | 0.46% | 0.085133 | 0.085766 | 0.08461 | 32,611.00 |
| May 21 2024 | 0.08533 | -0.003789 | -4.25% | 0.088655 | 0.089682 | 0.083716 | 6,927,207.00 |
| May 20 2024 | 0.089119 | 0.008358 | 10.35% | 0.080658 | 0.089161 | 0.07922 | 6,928,964.00 |
| May 19 2024 | 0.080761 | -0.004772 | -5.58% | 0.079568 | 0.086344 | 0.079568 | 2,706,458.00 |
| May 18 2024 | 0.085533 | -0.000027 | -0.03% | 0.079568 | 0.085878 | 0.079568 | 53,776.00 |
| May 17 2024 | 0.08556 | 0.005652 | 7.07% | 0.079568 | 0.085994 | 0.0794 | 2,944,736.00 |
| May 16 2024 | 0.079908 | -0.000341 | -0.42% | 0.080315 | 0.0824 | 0.077816 | 2,638,846.00 |
| May 15 2024 | 0.080249 | 0.005337 | 7.12% | 0.074912 | 0.08081 | 0.074365 | 3,640,572.00 |
| May 14 2024 | 0.074912 | -0.002915 | -3.75% | 0.077857 | 0.07861 | 0.074535 | 2,466,907.00 |
| May 13 2024 | 0.077827 | -0.001393 | -1.76% | 0.07766 | 0.080647 | 0.074702 | 4,410,971.00 |
| May 12 2024 | 0.07922 | -0.001292 | -1.60% | 0.084048 | 0.084048 | 0.07922 | 24,304.00 |
| May 11 2024 | 0.080512 | -0.003538 | -4.21% | 0.080777 | 0.08104 | 0.08001 | 22,406.00 |
| May 10 2024 | 0.08405 | 0.000299 | 0.36% | 0.084048 | 0.08405 | 0.083201 | 48,565.00 |
| May 09 2024 | 0.083751 | 0.000135 | 0.16% | 0.089997 | 0.089997 | 0.080723 | 2,366,546.00 |
| May 08 2024 | 0.083616 | -0.007498 | -8.23% | 0.089997 | 0.089997 | 0.082816 | 2,766,060.00 |
| May 07 2024 | 0.091114 | 0.001061 | 1.18% | 0.089997 | 0.091292 | 0.088706 | 485,481.00 |
| May 06 2024 | 0.090053 | -0.001242 | -1.36% | 0.091211 | 0.095863 | 0.090 | 4,554,610.00 |
| May 05 2024 | 0.091295 | 0.002483 | 2.80% | 0.089508 | 0.09289 | 0.08751 | 3,359,485.00 |
| May 04 2024 | 0.088812 | -0.001041 | -1.16% | 0.089508 | 0.08958 | 0.088812 | 91,620.00 |
| May 03 2024 | 0.089853 | 0.006362 | 7.62% | 0.084374 | 0.090681 | 0.083811 | 4,038,152.00 |
| May 02 2024 | 0.083491 | -0.000514 | -0.61% | 0.084405 | 0.084584 | 0.081875 | 1,169,566.00 |
