Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SEILORUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.018779 | -0.00029 | -1.52% | 0.019069 | 0.019276 | 0.0182 | 912,981.00 |
| Jun 14 2024 | 0.019069 | -0.001327 | -6.51% | 0.020396 | 0.020567 | 0.018919 | 1,239,193.00 |
| Jun 13 2024 | 0.020396 | -0.001293 | -5.96% | 0.021689 | 0.022079 | 0.018862 | 1,153,969.00 |
| Jun 12 2024 | 0.021689 | -0.000683 | -3.05% | 0.022372 | 0.022903 | 0.021557 | 788,290.00 |
| Jun 11 2024 | 0.022372 | -0.000436 | -1.91% | 0.023134 | 0.02319 | 0.021459 | 1,064,149.00 |
| Jun 10 2024 | 0.022808 | -0.002145 | -8.60% | 0.024945 | 0.025199 | 0.022507 | 6,486,328.00 |
| Jun 09 2024 | 0.024953 | 0.001279 | 5.40% | 0.023674 | 0.025117 | 0.022822 | 970,014.00 |
| Jun 08 2024 | 0.023674 | -0.001089 | -4.40% | 0.024763 | 0.025645 | 0.023428 | 821,933.00 |
| Jun 07 2024 | 0.024763 | -0.002151 | -7.99% | 0.026635 | 0.026892 | 0.024712 | 1,339,831.00 |
| Jun 06 2024 | 0.026914 | -0.000553 | -2.01% | 0.027467 | 0.028199 | 0.026347 | 1,078,565.00 |
| Jun 05 2024 | 0.027467 | 0.0024 | 9.57% | 0.003453 | 0.028169 | 0.003265 | 7,016,163.00 |
| Jun 04 2024 | 0.025067 | 0.000223 | 0.90% | 0.024844 | 0.026768 | 0.024811 | 935,578.00 |
| Jun 03 2024 | 0.024844 | -0.002186 | -8.09% | 0.02703 | 0.02703 | 0.024367 | 1,650,722.00 |
| Jun 02 2024 | 0.02703 | -0.000247 | -0.91% | 0.027277 | 0.027754 | 0.026328 | 1,080,279.00 |
| Jun 01 2024 | 0.027277 | 0.000787 | 2.97% | 0.02649 | 0.028111 | 0.025975 | 1,594,049.00 |
| May 31 2024 | 0.02649 | -0.001717 | -6.09% | 0.028207 | 0.029689 | 0.026 | 984,321.00 |
| May 30 2024 | 0.028207 | -0.001973 | -6.54% | 0.03018 | 0.030511 | 0.027896 | 1,310,686.00 |
| May 29 2024 | 0.03018 | -0.001305 | -4.14% | 0.031485 | 0.032757 | 0.029047 | 1,153,975.00 |
| May 28 2024 | 0.031485 | -0.002609 | -7.65% | 0.034094 | 0.034872 | 0.030979 | 1,367,621.00 |
| May 27 2024 | 0.034094 | 0.001622 | 5.00% | 0.032862 | 0.040036 | 0.032824 | 7,595,303.00 |
| May 26 2024 | 0.032472 | 0.003363 | 11.55% | 0.028998 | 0.033515 | 0.0287 | 2,177,304.00 |
| May 25 2024 | 0.029109 | 0.003928 | 15.60% | 0.025289 | 0.02928 | 0.025201 | 1,411,892.00 |
| May 24 2024 | 0.025181 | 0.000149 | 0.60% | 0.025032 | 0.026756 | 0.024306 | 1,270,365.00 |
| May 23 2024 | 0.025032 | 0.000594 | 2.43% | 0.024438 | 0.025221 | 0.023203 | 1,255,204.00 |
| May 22 2024 | 0.024438 | -0.001437 | -5.55% | 0.025875 | 0.026168 | 0.024154 | 1,394,118.00 |
| May 21 2024 | 0.025875 | 0.000861 | 3.44% | 0.025014 | 0.026807 | 0.024035 | 1,625,646.00 |
| May 20 2024 | 0.025014 | 0.002457 | 10.89% | 0.022667 | 0.026802 | 0.021919 | 6,598,581.00 |
| May 19 2024 | 0.022557 | -0.001864 | -7.63% | 0.024457 | 0.024769 | 0.022058 | 766,681.00 |
| May 18 2024 | 0.024421 | -0.000692 | -2.76% | 0.025099 | 0.025362 | 0.023778 | 1,098,276.00 |
| May 17 2024 | 0.025113 | 0.000936 | 3.87% | 0.024212 | 0.026194 | 0.024023 | 1,205,928.00 |
| May 16 2024 | 0.024177 | -0.002323 | -8.77% | 0.026772 | 0.027519 | 0.023497 | 1,283,325.00 |
| May 15 2024 | 0.0265 | 0.001614 | 6.49% | 0.024713 | 0.0275 | 0.024 | 1,278,023.00 |
| May 14 2024 | 0.024886 | -0.00163 | -6.15% | 0.027746 | 0.027916 | 0.024181 | 2,189,920.00 |
| May 13 2024 | 0.026516 | -0.003266 | -10.97% | 0.003453 | 0.032524 | 0.003265 | 8,202,337.00 |
| May 12 2024 | 0.029782 | 0.009915 | 49.91% | 0.019867 | 0.0315 | 0.01928 | 1,636,545.00 |
| May 11 2024 | 0.019867 | 0.000012 | 0.06% | 0.019855 | 0.020391 | 0.019242 | 937,984.00 |
| May 10 2024 | 0.019855 | -0.000975 | -4.68% | 0.02083 | 0.021183 | 0.019176 | 958,669.00 |
| May 09 2024 | 0.02083 | 0.001386 | 7.13% | 0.019444 | 0.02093 | 0.019444 | 1,229,493.00 |
| May 08 2024 | 0.019444 | -0.002181 | -10.09% | 0.021625 | 0.021961 | 0.019127 | 1,437,670.00 |
| May 07 2024 | 0.021625 | -0.000658 | -2.95% | 0.022219 | 0.023256 | 0.021607 | 1,152,941.00 |
| May 06 2024 | 0.022283 | -0.006194 | -21.75% | 0.028477 | 0.028542 | 0.021999 | 6,719,265.00 |
| May 05 2024 | 0.028477 | -0.00175 | -5.79% | 0.030227 | 0.060446 | 0.025201 | 804,436.00 |
| May 04 2024 | 0.030227 | 0.004669 | 18.27% | 0.025558 | 0.030369 | 0.023032 | 500,896.00 |
| May 03 2024 | 0.025558 | 0.000116 | 0.46% | 0.025442 | 0.025597 | 0.021976 | 834,090.00 |
| May 02 2024 | 0.025442 | 0.002665 | 11.70% | 0.022777 | 0.025617 | 0.020765 | 1,469,212.00 |
| May 01 2024 | 0.022777 | -0.002839 | -11.08% | 0.025616 | 0.025617 | 0.019857 | 1,630,214.00 |
| Apr 30 2024 | 0.025616 | -0.004045 | -13.64% | 0.029661 | 0.030763 | 0.023737 | 2,008,210.00 |
| Apr 29 2024 | 0.029661 | -0.000736 | -2.42% | 0.003453 | 0.031234 | 0.003265 | 6,906,386.00 |
| Apr 28 2024 | 0.030397 | -0.000776 | -2.49% | 0.031173 | 0.03341 | 0.029847 | 669,376.00 |
| Apr 27 2024 | 0.031173 | -0.00046 | -1.45% | 0.031633 | 0.031633 | 0.029449 | 812,222.00 |
| Apr 26 2024 | 0.031633 | -0.002567 | -7.51% | 0.0342 | 0.034307 | 0.030203 | 705,991.00 |
| Apr 25 2024 | 0.0342 | 0.000601 | 1.79% | 0.033599 | 0.034351 | 0.031462 | 708,576.00 |
| Apr 24 2024 | 0.033599 | -0.002142 | -5.99% | 0.035915 | 0.036947 | 0.033541 | 787,154.00 |
| Apr 23 2024 | 0.035741 | -0.003026 | -7.81% | 0.038767 | 0.039331 | 0.033045 | 971,856.00 |
| Apr 22 2024 | 0.038767 | -0.000236 | -0.61% | 0.003453 | 0.04169 | 0.003265 | 6,560,431.00 |
| Apr 21 2024 | 0.039003 | 0.002055 | 5.56% | 0.036948 | 0.039673 | 0.035827 | 718,861.00 |
| Apr 20 2024 | 0.036948 | 0.001247 | 3.49% | 0.035701 | 0.037857 | 0.034512 | 1,097,746.00 |
| Apr 19 2024 | 0.035701 | -0.001508 | -4.05% | 0.03722 | 0.03722 | 0.031022 | 1,174,543.00 |
| Apr 18 2024 | 0.037209 | 0.007883 | 26.88% | 0.029326 | 0.037209 | 0.028003 | 1,772,546.00 |
| Apr 17 2024 | 0.029326 | -0.005786 | -16.48% | 0.035112 | 0.037787 | 0.028435 | 1,415,666.00 |
| Apr 16 2024 | 0.035112 | 0.000106 | 0.30% | 0.035237 | 0.036004 | 0.032237 | 763,931.00 |
| Apr 15 2024 | 0.035006 | -0.003846 | -9.90% | 0.039404 | 0.03978 | 0.033691 | 6,847,471.00 |
| Apr 14 2024 | 0.038852 | 0.000564 | 1.47% | 0.038288 | 0.040281 | 0.0338 | 1,026,667.00 |
| Apr 13 2024 | 0.038288 | 0.000468 | 1.24% | 0.037943 | 0.049317 | 0.03311 | 865,581.00 |
| Apr 12 2024 | 0.03782 | -0.004277 | -10.16% | 0.042097 | 0.042546 | 0.033055 | 1,108,106.00 |
| Apr 11 2024 | 0.042097 | -0.002506 | -5.62% | 0.044603 | 0.046086 | 0.041509 | 846,431.00 |
| Apr 10 2024 | 0.044603 | -0.002337 | -4.98% | 0.04694 | 0.050761 | 0.043244 | 854,230.00 |
| Apr 09 2024 | 0.04694 | -0.003759 | -7.41% | 0.050699 | 0.050868 | 0.04386 | 895,958.00 |
| Apr 08 2024 | 0.050699 | -0.001339 | -2.57% | 0.052019 | 0.053077 | 0.049152 | 6,747,909.00 |
| Apr 07 2024 | 0.052038 | 0.006918 | 15.33% | 0.04512 | 0.052208 | 0.045 | 1,095,793.00 |
| Apr 06 2024 | 0.04512 | 0.001551 | 3.56% | 0.043569 | 0.04769 | 0.038766 | 2,211,561.00 |
| Apr 05 2024 | 0.043569 | -0.002939 | -6.32% | 0.046508 | 0.047509 | 0.042162 | 1,218,466.00 |
| Apr 04 2024 | 0.046508 | 0.000336 | 0.73% | 0.046172 | 0.04925 | 0.045978 | 967,625.00 |
| Apr 03 2024 | 0.046172 | -0.003566 | -7.17% | 0.049738 | 0.050519 | 0.046172 | 813,210.00 |
| Apr 02 2024 | 0.049738 | -0.005141 | -9.37% | 0.054879 | 0.055083 | 0.04778 | 1,659,004.00 |
| Apr 01 2024 | 0.054879 | -0.001826 | -3.22% | 0.056744 | 0.057912 | 0.053866 | 6,381,434.00 |
| Mar 31 2024 | 0.056705 | -0.000349 | -0.61% | 0.057054 | 0.057522 | 0.055073 | 567,590.00 |
| Mar 30 2024 | 0.057054 | -0.001682 | -2.86% | 0.058736 | 0.059052 | 0.056839 | 851,496.00 |
| Mar 29 2024 | 0.058736 | -0.000189 | -0.32% | 0.058925 | 0.059701 | 0.055808 | 1,035,419.00 |
| Mar 28 2024 | 0.058925 | -0.000972 | -1.62% | 0.059897 | 0.062176 | 0.056633 | 1,169,239.00 |
| Mar 27 2024 | 0.059897 | 0.000628 | 1.06% | 0.059254 | 0.061997 | 0.056174 | 1,417,237.00 |
| Mar 26 2024 | 0.059269 | -0.002928 | -4.71% | 0.062131 | 0.06248 | 0.057108 | 1,230,113.00 |
| Mar 25 2024 | 0.062197 | 0.000398 | 0.64% | 0.061292 | 0.064234 | 0.059 | 7,279,038.00 |
| Mar 24 2024 | 0.061799 | 0.002125 | 3.56% | 0.059956 | 0.064529 | 0.057102 | 918,125.00 |
| Mar 23 2024 | 0.059674 | -0.000193 | -0.32% | 0.061301 | 0.062676 | 0.059381 | 942,116.00 |
| Mar 22 2024 | 0.059867 | -0.001108 | -1.82% | 0.060975 | 0.063026 | 0.059062 | 829,561.00 |
| Mar 21 2024 | 0.060975 | -0.000143 | -0.23% | 0.060689 | 0.064475 | 0.057314 | 1,269,291.00 |
| Mar 20 2024 | 0.061118 | 0.002713 | 4.65% | 0.059249 | 0.06409 | 0.053033 | 1,733,143.00 |
| Mar 19 2024 | 0.058405 | -0.002797 | -4.57% | 0.061202 | 0.062836 | 0.049833 | 2,230,648.00 |
| Mar 18 2024 | 0.061202 | -0.002535 | -3.98% | 0.0641 | 0.065344 | 0.059188 | 6,991,568.00 |
| Mar 17 2024 | 0.063737 | 0.004068 | 6.82% | 0.059669 | 0.080215 | 0.059669 | 1,762,205.00 |
| Mar 16 2024 | 0.059669 | -0.014612 | -19.67% | 0.074281 | 0.079682 | 0.058527 | 2,842,258.00 |
