Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SHRAPUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.09396 | 0.00604 | 6.87% | 0.088614 | 0.095 | 0.08705 | 1,479,439.00 |
| Jun 15 2024 | 0.08792 | 0.00417 | 4.98% | 0.086212 | 0.0937 | 0.08437 | 1,509,127.00 |
| Jun 14 2024 | 0.08375 | -0.001659 | -1.94% | 0.085437 | 0.0902 | 0.082 | 1,783,018.00 |
| Jun 13 2024 | 0.085409 | -0.002591 | -2.94% | 0.088092 | 0.09455 | 0.084685 | 1,882,592.00 |
| Jun 12 2024 | 0.088 | -0.009843 | -10.06% | 0.096455 | 0.105 | 0.08675 | 1,750,542.00 |
| Jun 11 2024 | 0.097843 | 0.004983 | 5.37% | 0.090081 | 0.10476 | 0.08678 | 1,581,611.00 |
| Jun 10 2024 | 0.09286 | -0.005455 | -5.55% | 0.097187 | 0.101023 | 0.08507 | 2,681,961.00 |
| Jun 09 2024 | 0.098315 | -0.000105 | -0.11% | 0.09829 | 0.10181 | 0.0926 | 1,106,286.00 |
| Jun 08 2024 | 0.09842 | -0.00264 | -2.61% | 0.09821 | 0.100738 | 0.08915 | 1,267,369.00 |
| Jun 07 2024 | 0.10106 | -0.00517 | -4.87% | 0.106428 | 0.1082 | 0.09501 | 1,349,615.00 |
| Jun 06 2024 | 0.10623 | 0.003135 | 3.04% | 0.10334 | 0.10932 | 0.100 | 1,320,309.00 |
| Jun 05 2024 | 0.103095 | -0.010475 | -9.22% | 0.113942 | 0.114767 | 0.10232 | 1,614,772.00 |
| Jun 04 2024 | 0.11357 | -0.0009 | -0.79% | 0.11447 | 0.117872 | 0.11002 | 1,426,315.00 |
| Jun 03 2024 | 0.11447 | -0.00787 | -6.43% | 0.121996 | 0.13185 | 0.11399 | 1,414,763.00 |
| Jun 02 2024 | 0.12234 | 0.01099 | 9.87% | 0.11063 | 0.12708 | 0.10986 | 1,277,200.00 |
| Jun 01 2024 | 0.11135 | -0.000802 | -0.72% | 0.112095 | 0.11879 | 0.108 | 926,410.00 |
| May 31 2024 | 0.112152 | -0.002138 | -1.87% | 0.11254 | 0.11881 | 0.110 | 659,596.00 |
| May 30 2024 | 0.11429 | 0.00247 | 2.21% | 0.11152 | 0.12349 | 0.108 | 1,071,799.00 |
| May 29 2024 | 0.11182 | -0.003692 | -3.20% | 0.114661 | 0.119461 | 0.11062 | 1,248,364.00 |
| May 28 2024 | 0.115512 | -0.011839 | -9.30% | 0.1256 | 0.12844 | 0.11095 | 1,645,986.00 |
| May 27 2024 | 0.127351 | 0.010387 | 8.88% | 0.115209 | 0.13394 | 0.113375 | 1,071,450.00 |
| May 26 2024 | 0.116964 | -0.007576 | -6.08% | 0.121533 | 0.12368 | 0.11234 | 1,495,576.00 |
| May 25 2024 | 0.12454 | 0.017309 | 16.14% | 0.108246 | 0.127046 | 0.107858 | 1,734,919.00 |
| May 24 2024 | 0.107231 | -0.007719 | -6.72% | 0.11495 | 0.11796 | 0.1003 | 2,319,217.00 |
| May 23 2024 | 0.11495 | 0.00008 | 0.07% | 0.115071 | 0.122 | 0.1037 | 1,172,752.00 |
| May 22 2024 | 0.11487 | -0.00546 | -4.54% | 0.121695 | 0.1281 | 0.110711 | 1,532,968.00 |
| May 21 2024 | 0.12033 | -0.00972 | -7.47% | 0.13055 | 0.13089 | 0.10102 | 1,898,167.00 |
| May 20 2024 | 0.13005 | 0.010258 | 8.56% | 0.11936 | 0.13257 | 0.108628 | 2,333,380.00 |
| May 19 2024 | 0.119792 | 0.000808 | 0.68% | 0.11952 | 0.12755 | 0.116033 | 791,795.00 |
| May 18 2024 | 0.118984 | 0.000414 | 0.35% | 0.118571 | 0.12825 | 0.11429 | 1,865,754.00 |
| May 17 2024 | 0.11857 | 0.02461 | 26.19% | 0.093685 | 0.127933 | 0.0921 | 2,024,776.00 |
| May 16 2024 | 0.09396 | -0.00577 | -5.79% | 0.09973 | 0.117269 | 0.07943 | 2,810,728.00 |
| May 15 2024 | 0.09973 | 0.002141 | 2.19% | 0.09723 | 0.10366 | 0.09611 | 2,090,186.00 |
| May 14 2024 | 0.097589 | -0.009784 | -9.11% | 0.10732 | 0.11125 | 0.0968 | 1,259,021.00 |
| May 13 2024 | 0.107373 | 0.004043 | 3.91% | 0.104881 | 0.11383 | 0.100 | 1,224,297.00 |
| May 12 2024 | 0.10333 | -0.00955 | -8.46% | 0.11303 | 0.11708 | 0.10333 | 1,388,533.00 |
| May 11 2024 | 0.11288 | -0.01229 | -9.82% | 0.124199 | 0.12751 | 0.11233 | 910,570.00 |
| May 10 2024 | 0.12517 | -0.00929 | -6.91% | 0.1336 | 0.136452 | 0.12517 | 641,948.00 |
| May 09 2024 | 0.13446 | 0.011184 | 9.07% | 0.123322 | 0.13506 | 0.12231 | 882,978.00 |
| May 08 2024 | 0.123276 | -0.018284 | -12.92% | 0.14156 | 0.14182 | 0.1224 | 725,111.00 |
| May 07 2024 | 0.14156 | 0.004916 | 3.60% | 0.136865 | 0.14206 | 0.134 | 355,617.00 |
| May 06 2024 | 0.136644 | -0.003186 | -2.28% | 0.13917 | 0.14506 | 0.13545 | 683,068.00 |
| May 05 2024 | 0.13983 | -0.00358 | -2.50% | 0.14341 | 0.14435 | 0.13858 | 296,775.00 |
| May 04 2024 | 0.14341 | -0.00324 | -2.21% | 0.14614 | 0.15244 | 0.14341 | 362,620.00 |
| May 03 2024 | 0.14665 | -0.01181 | -7.45% | 0.15762 | 0.15949 | 0.13819 | 913,261.00 |
| May 02 2024 | 0.15846 | 0.03254 | 25.84% | 0.12592 | 0.16337 | 0.1243 | 820,935.00 |
| May 01 2024 | 0.12592 | -0.00613 | -4.64% | 0.13158 | 0.131972 | 0.12109 | 1,625,854.00 |
| Apr 30 2024 | 0.13205 | -0.01502 | -10.21% | 0.14704 | 0.14788 | 0.12893 | 955,146.00 |
| Apr 29 2024 | 0.14707 | -0.006 | -3.92% | 0.152808 | 0.154201 | 0.14136 | 704,843.00 |
| Apr 28 2024 | 0.15307 | -0.00593 | -3.73% | 0.15862 | 0.15961 | 0.14452 | 902,334.00 |
| Apr 27 2024 | 0.159 | 0.01799 | 12.76% | 0.1411 | 0.169242 | 0.140549 | 1,342,097.00 |
| Apr 26 2024 | 0.14101 | -0.02307 | -14.06% | 0.1638 | 0.16594 | 0.137 | 1,086,156.00 |
| Apr 25 2024 | 0.16408 | -0.00497 | -2.94% | 0.16905 | 0.16946 | 0.16042 | 534,991.00 |
| Apr 24 2024 | 0.16905 | -0.02232 | -11.66% | 0.19136 | 0.192167 | 0.16827 | 730,287.00 |
| Apr 23 2024 | 0.19137 | -0.00074 | -0.39% | 0.19211 | 0.19422 | 0.18575 | 543,029.00 |
| Apr 22 2024 | 0.19211 | -0.00175 | -0.90% | 0.193448 | 0.193457 | 0.18648 | 830,881.00 |
| Apr 21 2024 | 0.19386 | -0.01026 | -5.03% | 0.2035 | 0.20544 | 0.18921 | 277,683.00 |
| Apr 20 2024 | 0.20412 | 0.03064 | 17.66% | 0.174125 | 0.20413 | 0.17259 | 288,216.00 |
| Apr 19 2024 | 0.17348 | -0.00428 | -2.41% | 0.177716 | 0.18015 | 0.16693 | 582,875.00 |
| Apr 18 2024 | 0.17776 | 0.00758 | 4.45% | 0.16914 | 0.18948 | 0.16914 | 889,833.00 |
| Apr 17 2024 | 0.17018 | -0.03801 | -18.26% | 0.20745 | 0.20746 | 0.16999 | 660,037.00 |
| Apr 16 2024 | 0.20819 | 0.01682 | 8.79% | 0.1907 | 0.21033 | 0.188 | 789,513.00 |
| Apr 15 2024 | 0.19137 | -0.024026 | -11.15% | 0.21364 | 0.22279 | 0.18958 | 1,502,264.00 |
| Apr 14 2024 | 0.215396 | 0.018886 | 9.61% | 0.19437 | 0.21658 | 0.19071 | 623,894.00 |
| Apr 13 2024 | 0.19651 | -0.02075 | -9.55% | 0.21903 | 0.22055 | 0.187 | 1,052,602.00 |
| Apr 12 2024 | 0.21726 | -0.01928 | -8.15% | 0.23654 | 0.23736 | 0.20598 | 684,810.00 |
| Apr 11 2024 | 0.23654 | -0.002907 | -1.21% | 0.239816 | 0.24488 | 0.23356 | 341,820.00 |
| Apr 10 2024 | 0.239447 | -0.014053 | -5.54% | 0.2535 | 0.25659 | 0.2325 | 677,977.00 |
| Apr 09 2024 | 0.2535 | -0.00285 | -1.11% | 0.256626 | 0.257972 | 0.24292 | 707,694.00 |
| Apr 08 2024 | 0.25635 | 0.00623 | 2.49% | 0.250474 | 0.26242 | 0.24972 | 901,241.00 |
| Apr 07 2024 | 0.25012 | -0.002744 | -1.09% | 0.25282 | 0.26032 | 0.2474 | 633,382.00 |
| Apr 06 2024 | 0.252864 | 0.001838 | 0.73% | 0.251067 | 0.254056 | 0.24608 | 443,895.00 |
| Apr 05 2024 | 0.251026 | -0.014569 | -5.49% | 0.265639 | 0.269554 | 0.24784 | 756,043.00 |
| Apr 04 2024 | 0.265595 | 0.001233 | 0.47% | 0.26454 | 0.280661 | 0.26142 | 552,678.00 |
| Apr 03 2024 | 0.264362 | -0.006334 | -2.34% | 0.271013 | 0.276566 | 0.255 | 591,090.00 |
| Apr 02 2024 | 0.270696 | -0.006304 | -2.28% | 0.277 | 0.27872 | 0.25105 | 728,963.00 |
| Apr 01 2024 | 0.277 | 0.00087 | 0.32% | 0.27614 | 0.280 | 0.25969 | 427,978.00 |
| Mar 31 2024 | 0.27613 | 0.00613 | 2.27% | 0.27135 | 0.295 | 0.26778 | 533,234.00 |
| Mar 30 2024 | 0.270 | -0.00636 | -2.30% | 0.279 | 0.28273 | 0.26688 | 493,433.00 |
| Mar 29 2024 | 0.27636 | -0.01078 | -3.75% | 0.28662 | 0.29114 | 0.27069 | 691,118.00 |
| Mar 28 2024 | 0.28714 | 0.03694 | 14.76% | 0.25049 | 0.300 | 0.24843 | 1,417,794.00 |
| Mar 27 2024 | 0.2502 | -0.014402 | -5.44% | 0.264745 | 0.270312 | 0.24142 | 1,908,666.00 |
| Mar 26 2024 | 0.264602 | -0.022368 | -7.79% | 0.28697 | 0.29473 | 0.24958 | 2,145,344.00 |
| Mar 25 2024 | 0.28697 | 0.00875 | 3.14% | 0.27824 | 0.29362 | 0.26893 | 1,682,866.00 |
| Mar 24 2024 | 0.27822 | -0.01066 | -3.69% | 0.285061 | 0.286236 | 0.267 | 879,223.00 |
| Mar 23 2024 | 0.28888 | 0.003309 | 1.16% | 0.285684 | 0.299941 | 0.27918 | 773,063.00 |
| Mar 22 2024 | 0.285571 | -0.000749 | -0.26% | 0.28861 | 0.29641 | 0.280 | 1,369,409.00 |
| Mar 21 2024 | 0.28632 | -0.006776 | -2.31% | 0.292724 | 0.29619 | 0.285 | 899,855.00 |
| Mar 20 2024 | 0.293096 | 0.027539 | 10.37% | 0.269542 | 0.30198 | 0.2653 | 1,553,338.00 |
| Mar 19 2024 | 0.265557 | -0.051077 | -16.13% | 0.31257 | 0.31317 | 0.25057 | 2,189,033.00 |
