Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPHRIUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.005252 | -0.000052 | -0.98% | 0.005304 | 0.005307 | 0.005195 | 2,580,233.00 |
| Jun 06 2024 | 0.005304 | 0.000049 | 0.93% | 0.005255 | 0.005333 | 0.005183 | 2,438,669.00 |
| Jun 05 2024 | 0.005255 | -0.000122 | -2.27% | 0.005379 | 0.005389 | 0.005178 | 3,827,005.00 |
| Jun 04 2024 | 0.005377 | -0.000011 | -0.20% | 0.005388 | 0.005544 | 0.0045 | 1,391,104.00 |
| Jun 03 2024 | 0.005388 | -0.00000500 | -0.09% | 0.00539 | 0.005431 | 0.005373 | 2,604,938.00 |
| Jun 02 2024 | 0.005393 | 0.000012 | 0.22% | 0.005381 | 0.005448 | 0.00287 | 2,527,730.00 |
| Jun 01 2024 | 0.005381 | -0.000475 | -8.11% | 0.005861 | 0.005865 | 0.005195 | 2,426,248.00 |
| May 31 2024 | 0.005856 | -0.000118 | -1.98% | 0.005974 | 0.005987 | 0.005806 | 2,360,605.00 |
| May 30 2024 | 0.005974 | 0.000551 | 10.16% | 0.005393 | 0.0061 | 0.005329 | 2,163,103.00 |
| May 29 2024 | 0.005423 | -0.000624 | -10.32% | 0.006062 | 0.0108 | 0.005377 | 2,871,509.00 |
| May 28 2024 | 0.006047 | -0.000332 | -5.20% | 0.006379 | 0.006388 | 0.006025 | 2,226,149.00 |
| May 27 2024 | 0.006379 | 0.00000500 | 0.08% | 0.00638 | 0.006405 | 0.006354 | 3,217,731.00 |
| May 26 2024 | 0.006374 | -0.000176 | -2.69% | 0.00655 | 0.00655 | 0.005768 | 2,162,804.00 |
| May 25 2024 | 0.00655 | -0.000098 | -1.47% | 0.006648 | 0.006733 | 0.006525 | 1,991,536.00 |
| May 24 2024 | 0.006648 | -0.000056 | -0.84% | 0.006704 | 0.006727 | 0.006615 | 1,678,818.00 |
| May 23 2024 | 0.006704 | -0.000045 | -0.67% | 0.006749 | 0.007458 | 0.006659 | 2,216,635.00 |
| May 22 2024 | 0.006749 | -0.00016 | -2.32% | 0.006798 | 0.006839 | 0.006497 | 2,031,957.00 |
| May 21 2024 | 0.006909 | 0.000567 | 8.94% | 0.006342 | 0.008702 | 0.005768 | 2,794,968.00 |
| May 20 2024 | 0.006342 | 0.000106 | 1.70% | 0.006227 | 0.006362 | 0.006211 | 3,408,838.00 |
| May 19 2024 | 0.006236 | -0.000914 | -12.78% | 0.00715 | 0.0072 | 0.006 | 2,354,185.00 |
| May 18 2024 | 0.00715 | -0.001248 | -14.86% | 0.008398 | 0.008824 | 0.005768 | 2,148,957.00 |
| May 17 2024 | 0.008398 | 0.001426 | 20.45% | 0.006972 | 0.0135 | 0.006842 | 2,941,451.00 |
| May 16 2024 | 0.006972 | 0.000046 | 0.66% | 0.006926 | 0.008445 | 0.005774 | 1,980,636.00 |
| May 15 2024 | 0.006926 | -0.000189 | -2.66% | 0.007115 | 0.007132 | 0.005774 | 1,896,167.00 |
| May 14 2024 | 0.007115 | 0.00004 | 0.57% | 0.007075 | 0.00715 | 0.006914 | 2,052,822.00 |
| May 13 2024 | 0.007075 | 0.000534 | 8.16% | 0.006493 | 0.008445 | 0.006354 | 3,245,730.00 |
| May 12 2024 | 0.006541 | -0.000052 | -0.79% | 0.006593 | 0.009798 | 0.00654 | 1,711,915.00 |
| May 11 2024 | 0.006593 | 0.000133 | 2.06% | 0.00646 | 0.006596 | 0.006448 | 462,186.00 |
| May 10 2024 | 0.00646 | 0.00019 | 3.03% | 0.00627 | 0.006462 | 0.006267 | 1,403,374.00 |
| May 09 2024 | 0.00627 | 0.00002 | 0.32% | 0.00625 | 0.006291 | 0.00625 | 586,060.00 |
| May 08 2024 | 0.00625 | 0.00000400 | 0.06% | 0.006246 | 0.00625 | 0.006234 | 1,174,896.00 |
| May 07 2024 | 0.006246 | -0.000212 | -3.28% | 0.006458 | 0.006502 | 0.0059 | 2,019,087.00 |
| May 06 2024 | 0.006458 | -0.000091 | -1.39% | 0.006546 | 0.006546 | 0.006439 | 3,011,419.00 |
| May 05 2024 | 0.006549 | 0.000313 | 5.02% | 0.00625 | 0.006557 | 0.006209 | 1,807,179.00 |
| May 04 2024 | 0.006236 | 0.000017 | 0.27% | 0.006218 | 0.006286 | 0.005769 | 1,697,351.00 |
| May 03 2024 | 0.006219 | 0.000402 | 6.91% | 0.005817 | 0.007 | 0.00581 | 2,232,301.00 |
| May 02 2024 | 0.005817 | -0.000178 | -2.97% | 0.005995 | 0.006018 | 0.005788 | 1,069,740.00 |
| May 01 2024 | 0.005995 | -0.000221 | -3.56% | 0.006216 | 0.006704 | 0.005962 | 1,982,806.00 |
| Apr 30 2024 | 0.006216 | -0.000022 | -0.35% | 0.006238 | 0.006718 | 0.005962 | 1,472,948.00 |
| Apr 29 2024 | 0.006238 | 0.000024 | 0.39% | 0.008654 | 0.009057 | 0.005788 | 4,001,586.00 |
| Apr 28 2024 | 0.006214 | 0.00026 | 4.37% | 0.005956 | 0.006903 | 0.00593 | 2,306,098.00 |
| Apr 27 2024 | 0.005954 | -0.000029 | -0.48% | 0.00598 | 0.005992 | 0.005901 | 2,240,064.00 |
| Apr 26 2024 | 0.005983 | -0.000195 | -3.16% | 0.006178 | 0.006179 | 0.005755 | 1,869,606.00 |
| Apr 25 2024 | 0.006178 | -0.000258 | -4.01% | 0.006436 | 0.006445 | 0.006137 | 1,536,272.00 |
| Apr 24 2024 | 0.006436 | -0.000191 | -2.88% | 0.006627 | 0.006647 | 0.006411 | 1,640,239.00 |
| Apr 23 2024 | 0.006627 | 0.000221 | 3.45% | 0.006406 | 0.006835 | 0.005852 | 2,040,696.00 |
| Apr 22 2024 | 0.006406 | -0.000049 | -0.76% | 0.006472 | 0.0065 | 0.0064 | 3,231,920.00 |
| Apr 21 2024 | 0.006455 | -0.00024 | -3.58% | 0.006695 | 0.006715 | 0.005957 | 2,183,850.00 |
| Apr 20 2024 | 0.006695 | 0.000675 | 11.21% | 0.00602 | 0.007731 | 0.006012 | 2,260,202.00 |
| Apr 19 2024 | 0.00602 | -0.00012 | -1.95% | 0.006147 | 0.006148 | 0.005818 | 2,034,542.00 |
| Apr 18 2024 | 0.00614 | -0.000155 | -2.46% | 0.006295 | 0.006295 | 0.006 | 981,804.00 |
| Apr 17 2024 | 0.006295 | -0.00029 | -4.40% | 0.00658 | 0.006592 | 0.00629 | 1,062,067.00 |
| Apr 16 2024 | 0.006585 | -0.000585 | -8.16% | 0.00717 | 0.007176 | 0.0062 | 2,167,269.00 |
| Apr 15 2024 | 0.00717 | 0.000815 | 12.82% | 0.006383 | 0.007272 | 0.006348 | 3,251,127.00 |
| Apr 14 2024 | 0.006355 | 0.000015 | 0.24% | 0.006337 | 0.006396 | 0.006102 | 2,204,560.00 |
| Apr 13 2024 | 0.00634 | -0.001032 | -14.00% | 0.007372 | 0.007378 | 0.006337 | 1,908,126.00 |
| Apr 12 2024 | 0.007372 | -0.000374 | -4.83% | 0.007746 | 0.008013 | 0.006961 | 1,514,504.00 |
| Apr 11 2024 | 0.007746 | -0.000305 | -3.79% | 0.008051 | 0.008258 | 0.00686 | 1,771,024.00 |
| Apr 10 2024 | 0.008051 | 0.000134 | 1.69% | 0.007917 | 0.008129 | 0.006781 | 1,497,359.00 |
| Apr 09 2024 | 0.007917 | 0.000828 | 11.68% | 0.007089 | 0.008374 | 0.007052 | 1,892,766.00 |
| Apr 08 2024 | 0.007089 | -0.000207 | -2.84% | 0.007291 | 0.007364 | 0.006966 | 3,126,407.00 |
| Apr 07 2024 | 0.007296 | -0.000132 | -1.78% | 0.007428 | 0.007449 | 0.006659 | 2,064,270.00 |
| Apr 06 2024 | 0.007428 | -0.000608 | -7.57% | 0.008036 | 0.008036 | 0.006562 | 1,966,467.00 |
| Apr 05 2024 | 0.008036 | 0.00102 | 14.54% | 0.007016 | 0.0085 | 0.006517 | 1,960,423.00 |
| Apr 04 2024 | 0.007016 | 0.000165 | 2.41% | 0.006851 | 0.007082 | 0.0065 | 1,563,249.00 |
| Apr 03 2024 | 0.006851 | -0.000255 | -3.59% | 0.007058 | 0.007085 | 0.006849 | 1,026,204.00 |
| Apr 02 2024 | 0.007106 | -0.000522 | -6.84% | 0.007627 | 0.007667 | 0.007 | 1,871,639.00 |
| Apr 01 2024 | 0.007628 | -0.001067 | -12.27% | 0.008654 | 0.009057 | 0.007283 | 1,849,655.00 |
| Mar 31 2024 | 0.008695 | -0.000477 | -5.20% | 0.009173 | 0.009741 | 0.008515 | 2,027,889.00 |
| Mar 30 2024 | 0.009172 | -0.000528 | -5.44% | 0.009684 | 0.014031 | 0.009066 | 5,626,666.00 |
| Mar 29 2024 | 0.0097 | 0.001742 | 21.89% | 0.007993 | 0.014499 | 0.007686 | 9,327,329.00 |
| Mar 28 2024 | 0.007958 | -0.001342 | -14.43% | 0.009249 | 0.0093 | 0.007788 | 2,730,727.00 |
| Mar 27 2024 | 0.0093 | -0.000121 | -1.28% | 0.009452 | 0.0095 | 0.009175 | 2,459,202.00 |
| Mar 26 2024 | 0.009421 | -0.000018 | -0.19% | 0.009439 | 0.010 | 0.0093 | 2,689,434.00 |
| Mar 25 2024 | 0.009439 | 0.000493 | 5.51% | 0.008972 | 0.009648 | 0.0089 | 5,561,374.00 |
| Mar 24 2024 | 0.008946 | -0.000094 | -1.04% | 0.009073 | 0.009109 | 0.0089 | 2,853,203.00 |
| Mar 23 2024 | 0.00904 | -0.000425 | -4.49% | 0.009465 | 0.009598 | 0.009003 | 2,753,415.00 |
| Mar 22 2024 | 0.009465 | 0.000255 | 2.77% | 0.009209 | 0.009656 | 0.009206 | 2,415,085.00 |
| Mar 21 2024 | 0.00921 | 0.000511 | 5.87% | 0.008699 | 0.009226 | 0.008642 | 2,366,977.00 |
| Mar 20 2024 | 0.008699 | -0.000077 | -0.88% | 0.008776 | 0.008807 | 0.008574 | 2,933,013.00 |
| Mar 19 2024 | 0.008776 | 0.000565 | 6.88% | 0.008228 | 0.0092 | 0.008133 | 3,042,582.00 |
| Mar 18 2024 | 0.008211 | 0.000149 | 1.85% | 0.008081 | 0.00829 | 0.0078 | 4,992,216.00 |
| Mar 17 2024 | 0.008062 | -0.000361 | -4.29% | 0.008475 | 0.008522 | 0.007935 | 3,109,638.00 |
| Mar 16 2024 | 0.008423 | 0.000246 | 3.01% | 0.008177 | 0.0086 | 0.008101 | 3,127,832.00 |
| Mar 15 2024 | 0.008177 | 0.000293 | 3.72% | 0.007829 | 0.008799 | 0.007788 | 5,706,815.00 |
| Mar 14 2024 | 0.007884 | -0.000837 | -9.60% | 0.00866 | 0.008727 | 0.007753 | 2,870,042.00 |
| Mar 13 2024 | 0.008721 | 0.000998 | 12.92% | 0.00767 | 0.0088 | 0.007519 | 3,004,826.00 |
| Mar 12 2024 | 0.007723 | 0.000162 | 2.14% | 0.007529 | 0.007758 | 0.007402 | 1,894,686.00 |
| Mar 11 2024 | 0.007561 | 0.000065 | 0.87% | 0.007533 | 0.007611 | 0.007405 | 5,948,169.00 |
| Mar 10 2024 | 0.007496 | -0.00018 | -2.34% | 0.007611 | 0.007666 | 0.007303 | 3,305,542.00 |
| Mar 09 2024 | 0.007676 | 0.000228 | 3.06% | 0.007434 | 0.008014 | 0.007241 | 3,533,639.00 |
