Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SIDUSUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.005984 | -0.00032 | -5.08% | 0.006268 | 0.006328 | 0.005964 | 18,741,821.00 |
| Jun 06 2024 | 0.006304 | -0.000309 | -4.67% | 0.006613 | 0.006646 | 0.006204 | 18,934,543.00 |
| Jun 05 2024 | 0.006613 | -0.000087 | -1.30% | 0.00673 | 0.00694 | 0.006537 | 27,097,352.00 |
| Jun 04 2024 | 0.0067 | -0.000033 | -0.49% | 0.006733 | 0.006998 | 0.006455 | 18,768,610.00 |
| Jun 03 2024 | 0.006733 | 0.000562 | 9.11% | 0.006163 | 0.006912 | 0.006083 | 20,860,094.00 |
| Jun 02 2024 | 0.006171 | -0.00015 | -2.37% | 0.006312 | 0.006423 | 0.006092 | 10,279,590.00 |
| Jun 01 2024 | 0.006321 | 0.000178 | 2.90% | 0.006132 | 0.00634 | 0.006064 | 11,654,517.00 |
| May 31 2024 | 0.006143 | -0.000089 | -1.43% | 0.006264 | 0.006561 | 0.006013 | 16,109,124.00 |
| May 30 2024 | 0.006232 | 0.00000200 | 0.03% | 0.006189 | 0.006561 | 0.006084 | 15,581,998.00 |
| May 29 2024 | 0.00623 | -0.000147 | -2.31% | 0.006392 | 0.006545 | 0.006156 | 19,292,614.00 |
| May 28 2024 | 0.006377 | -0.000301 | -4.51% | 0.006657 | 0.006668 | 0.0062 | 20,790,069.00 |
| May 27 2024 | 0.006678 | -0.000081 | -1.20% | 0.006776 | 0.006844 | 0.006461 | 29,639,731.00 |
| May 26 2024 | 0.006759 | -0.000287 | -4.07% | 0.007046 | 0.007085 | 0.006598 | 16,707,197.00 |
| May 25 2024 | 0.007046 | 0.000012 | 0.17% | 0.007029 | 0.007165 | 0.0069 | 13,195,121.00 |
| May 24 2024 | 0.007034 | -0.000029 | -0.41% | 0.00706 | 0.007072 | 0.006777 | 17,382,227.00 |
| May 23 2024 | 0.007063 | -0.000443 | -5.90% | 0.007506 | 0.007506 | 0.006921 | 18,559,159.00 |
| May 22 2024 | 0.007506 | -0.00017 | -2.21% | 0.007713 | 0.00773 | 0.007339 | 14,380,832.00 |
| May 21 2024 | 0.007676 | 0.00021 | 2.81% | 0.007518 | 0.008013 | 0.007364 | 19,351,588.00 |
| May 20 2024 | 0.007466 | 0.000767 | 11.45% | 0.006675 | 0.007467 | 0.006556 | 34,103,418.00 |
| May 19 2024 | 0.006699 | -0.000401 | -5.65% | 0.007041 | 0.007108 | 0.006595 | 12,099,896.00 |
| May 18 2024 | 0.0071 | 0.00011 | 1.57% | 0.006996 | 0.007132 | 0.006882 | 11,209,939.00 |
| May 17 2024 | 0.00699 | 0.000363 | 5.48% | 0.006629 | 0.007031 | 0.006616 | 15,408,751.00 |
| May 16 2024 | 0.006627 | -0.000281 | -4.07% | 0.006885 | 0.007161 | 0.006464 | 14,403,815.00 |
| May 15 2024 | 0.006908 | 0.000679 | 10.90% | 0.006212 | 0.007137 | 0.005883 | 24,027,472.00 |
| May 14 2024 | 0.006229 | -0.00047 | -7.02% | 0.006671 | 0.006699 | 0.006204 | 12,854,413.00 |
| May 13 2024 | 0.006699 | -0.00023 | -3.32% | 0.006632 | 0.006979 | 0.006475 | 34,748,818.00 |
| May 12 2024 | 0.006929 | 0.000244 | 3.65% | 0.00671 | 0.007021 | 0.006601 | 10,654,838.00 |
| May 11 2024 | 0.006685 | -0.00000700 | -0.10% | 0.006692 | 0.006768 | 0.00656 | 11,526,296.00 |
| May 10 2024 | 0.006692 | 0.000101 | 1.53% | 0.006586 | 0.006892 | 0.006531 | 16,849,680.00 |
| May 09 2024 | 0.006591 | -0.000119 | -1.77% | 0.00675 | 0.006857 | 0.006206 | 23,981,994.00 |
| May 08 2024 | 0.00671 | -0.000608 | -8.31% | 0.007318 | 0.007337 | 0.006561 | 26,270,830.00 |
| May 07 2024 | 0.007318 | 0.000017 | 0.23% | 0.007313 | 0.00761 | 0.007051 | 15,270,767.00 |
| May 06 2024 | 0.007301 | -0.000495 | -6.35% | 0.007784 | 0.008014 | 0.007106 | 33,461,178.00 |
| May 05 2024 | 0.007796 | -0.000104 | -1.32% | 0.007901 | 0.008059 | 0.007712 | 12,160,761.00 |
| May 04 2024 | 0.0079 | -0.000205 | -2.53% | 0.008098 | 0.00817 | 0.007832 | 16,077,205.00 |
| May 03 2024 | 0.008105 | 0.00039 | 5.06% | 0.007746 | 0.008263 | 0.007582 | 19,095,478.00 |
| May 02 2024 | 0.007715 | 0.000613 | 8.63% | 0.007088 | 0.007885 | 0.006927 | 16,470,792.00 |
| May 01 2024 | 0.007102 | 0.000478 | 7.22% | 0.006638 | 0.007419 | 0.006185 | 21,306,500.00 |
| Apr 30 2024 | 0.006624 | -0.000387 | -5.52% | 0.00702 | 0.00736 | 0.006297 | 29,235,237.00 |
| Apr 29 2024 | 0.007011 | -0.000792 | -10.15% | 0.008898 | 0.008926 | 0.001303 | 28,171,710.00 |
| Apr 28 2024 | 0.007803 | -0.000256 | -3.18% | 0.008013 | 0.008163 | 0.007741 | 18,073,178.00 |
| Apr 27 2024 | 0.008059 | 0.000451 | 5.93% | 0.00757 | 0.008108 | 0.007278 | 21,993,127.00 |
| Apr 26 2024 | 0.007608 | -0.000283 | -3.59% | 0.007861 | 0.007898 | 0.007488 | 16,383,255.00 |
| Apr 25 2024 | 0.007891 | -0.000679 | -7.92% | 0.008489 | 0.008732 | 0.007651 | 27,446,004.00 |
| Apr 24 2024 | 0.00857 | -0.000478 | -5.28% | 0.009005 | 0.009443 | 0.008434 | 15,713,149.00 |
| Apr 23 2024 | 0.009048 | 0.00009 | 1.00% | 0.00898 | 0.009193 | 0.008592 | 22,829,756.00 |
| Apr 22 2024 | 0.008958 | -0.000253 | -2.75% | 0.009587 | 0.009704 | 0.0089 | 16,576,207.00 |
| Apr 21 2024 | 0.009211 | -0.000422 | -4.38% | 0.009624 | 0.009765 | 0.009097 | 16,044,887.00 |
| Apr 20 2024 | 0.009633 | 0.000707 | 7.92% | 0.008898 | 0.009692 | 0.008693 | 17,556,357.00 |
| Apr 19 2024 | 0.008926 | 0.000129 | 1.47% | 0.0088 | 0.009399 | 0.007985 | 25,852,763.00 |
| Apr 18 2024 | 0.008797 | 0.000373 | 4.43% | 0.008401 | 0.008917 | 0.008 | 23,465,208.00 |
| Apr 17 2024 | 0.008424 | -0.000443 | -5.00% | 0.008836 | 0.009003 | 0.008001 | 21,742,813.00 |
| Apr 16 2024 | 0.008867 | -0.000239 | -2.62% | 0.009106 | 0.009176 | 0.008465 | 24,122,134.00 |
| Apr 15 2024 | 0.009106 | 0.000047 | 0.52% | 0.009126 | 0.010868 | 0.008913 | 30,766,266.00 |
| Apr 14 2024 | 0.009059 | 0.000796 | 9.63% | 0.008197 | 0.009092 | 0.007922 | 29,291,440.00 |
| Apr 13 2024 | 0.008263 | -0.00158 | -16.05% | 0.009831 | 0.009952 | 0.007324 | 36,281,076.00 |
| Apr 12 2024 | 0.009843 | -0.000604 | -5.78% | 0.010512 | 0.010665 | 0.008679 | 23,584,205.00 |
| Apr 11 2024 | 0.010447 | -0.000556 | -5.05% | 0.011032 | 0.011092 | 0.010 | 19,502,953.00 |
| Apr 10 2024 | 0.011003 | -0.00032 | -2.83% | 0.011323 | 0.011811 | 0.010419 | 22,122,111.00 |
| Apr 09 2024 | 0.011323 | -0.001213 | -9.68% | 0.012484 | 0.012566 | 0.011058 | 22,959,008.00 |
| Apr 08 2024 | 0.012536 | 0.000444 | 3.67% | 0.012155 | 0.013105 | 0.011499 | 18,974,613.00 |
| Apr 07 2024 | 0.012092 | 0.000612 | 5.33% | 0.011496 | 0.012676 | 0.011496 | 21,837,097.00 |
| Apr 06 2024 | 0.01148 | 0.000381 | 3.43% | 0.011117 | 0.0118 | 0.010764 | 23,735,095.00 |
| Apr 05 2024 | 0.011099 | -0.001465 | -11.66% | 0.012561 | 0.012732 | 0.0109 | 27,909,399.00 |
| Apr 04 2024 | 0.012564 | -0.000393 | -3.03% | 0.012944 | 0.013595 | 0.012308 | 24,396,902.00 |
| Apr 03 2024 | 0.012957 | 0.00053 | 4.26% | 0.012335 | 0.014116 | 0.01182 | 35,904,093.00 |
| Apr 02 2024 | 0.012427 | -0.001271 | -9.28% | 0.013615 | 0.013615 | 0.011214 | 41,747,191.00 |
| Apr 01 2024 | 0.013698 | 0.000253 | 1.88% | 0.014742 | 0.014779 | 0.011813 | 37,953,661.00 |
| Mar 31 2024 | 0.013445 | 0.002934 | 27.91% | 0.010492 | 0.013473 | 0.010352 | 29,617,232.00 |
| Mar 30 2024 | 0.010511 | -0.000654 | -5.86% | 0.011313 | 0.011695 | 0.010409 | 32,196,489.00 |
| Mar 29 2024 | 0.011165 | 0.001164 | 11.64% | 0.00988 | 0.011977 | 0.00988 | 45,355,643.00 |
| Mar 28 2024 | 0.010001 | -0.000017 | -0.17% | 0.009928 | 0.010477 | 0.009604 | 51,349,553.00 |
| Mar 27 2024 | 0.010018 | -0.000733 | -6.82% | 0.010751 | 0.010927 | 0.009 | 46,918,636.00 |
| Mar 26 2024 | 0.010751 | -0.000439 | -3.92% | 0.011407 | 0.0148 | 0.008987 | 78,533,132.00 |
| Mar 25 2024 | 0.01119 | 0.002049 | 22.42% | 0.0093 | 0.012782 | 0.009265 | 66,161,319.00 |
| Mar 24 2024 | 0.009141 | 0.000469 | 5.41% | 0.008489 | 0.009162 | 0.007964 | 37,610,272.00 |
| Mar 23 2024 | 0.008672 | 0.001439 | 19.89% | 0.007201 | 0.00896 | 0.007068 | 40,656,042.00 |
| Mar 22 2024 | 0.007233 | 0.000312 | 4.51% | 0.006912 | 0.0073 | 0.006611 | 36,398,191.00 |
| Mar 21 2024 | 0.006921 | 0.000389 | 5.96% | 0.006543 | 0.0082 | 0.006269 | 39,411,809.00 |
| Mar 20 2024 | 0.006532 | 0.001182 | 22.09% | 0.005411 | 0.006888 | 0.005233 | 44,755,936.00 |
| Mar 19 2024 | 0.00535 | 0.000153 | 2.94% | 0.005179 | 0.005697 | 0.004757 | 49,399,262.00 |
| Mar 18 2024 | 0.005197 | -0.00042 | -7.48% | 0.005586 | 0.005763 | 0.004915 | 45,594,870.00 |
| Mar 17 2024 | 0.005617 | 0.000229 | 4.25% | 0.005381 | 0.005954 | 0.005247 | 35,899,427.00 |
| Mar 16 2024 | 0.005388 | -0.000657 | -10.87% | 0.006048 | 0.006223 | 0.005261 | 42,189,835.00 |
| Mar 15 2024 | 0.006045 | -0.000589 | -8.88% | 0.006615 | 0.006653 | 0.0059 | 41,986,611.00 |
| Mar 14 2024 | 0.006634 | -0.000465 | -6.55% | 0.006796 | 0.007163 | 0.006186 | 26,982,956.00 |
| Mar 13 2024 | 0.007099 | 0.00017 | 2.45% | 0.006945 | 0.007292 | 0.006602 | 33,649,734.00 |
| Mar 12 2024 | 0.006929 | -0.000738 | -9.63% | 0.007566 | 0.007716 | 0.006637 | 36,379,476.00 |
| Mar 11 2024 | 0.007667 | 0.001184 | 18.26% | 0.006425 | 0.007792 | 0.00627 | 47,752,452.00 |
| Mar 10 2024 | 0.006483 | 0.00061 | 10.39% | 0.005806 | 0.006841 | 0.005797 | 46,307,807.00 |
| Mar 09 2024 | 0.005873 | 0.000296 | 5.31% | 0.00553 | 0.00649 | 0.0055 | 47,332,161.00 |
