R159S Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 03 2024 | 0.055 | 0.01 | 22.22% | 0.055 | 0.065 | 0.055 | 0 |
May 31 2024 | 0.045 | -0.01 | -18.18% | 0.045 | 0.055 | 0.045 | 0 |
May 30 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
May 29 2024 | 0.055 | -0.01 | -15.38% | 0.055 | 0.065 | 0.055 | 0 |
May 28 2024 | 0.065 | -0.01 | -13.33% | 0.065 | 0.075 | 0.065 | 0 |
May 27 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
May 24 2024 | 0.075 | 0.00 | 0.00% | 0.065 | 0.075 | 0.065 | 0 |
May 23 2024 | 0.075 | 0.01 | 15.38% | 0.075 | 0.075 | 0.065 | 0 |
May 22 2024 | 0.065 | -0.01 | -13.33% | 0.065 | 0.065 | 0.065 | 0 |
May 21 2024 | 0.075 | -0.01 | -11.76% | 0.075 | 0.085 | 0.075 | 0 |
May 20 2024 | 0.085 | 0.00 | 0.00% | 0.075 | 0.085 | 0.075 | 0 |
May 17 2024 | 0.085 | -0.02 | -19.05% | 0.105 | 0.105 | 0.075 | 0 |
May 16 2024 | 0.105 | 0.01 | 10.53% | 0.105 | 0.105 | 0.095 | 0 |
May 15 2024 | 0.095 | -0.01 | -9.52% | 0.095 | 0.095 | 0.085 | 0 |
May 14 2024 | 0.105 | 0.02 | 23.53% | 0.095 | 0.115 | 0.095 | 0 |
May 13 2024 | 0.085 | -0.01 | -10.53% | 0.085 | 0.095 | 0.085 | 0 |
May 10 2024 | 0.095 | 0.00 | 0.00% | 0.105 | 0.105 | 0.085 | 0 |
May 09 2024 | 0.095 | 0.00 | 0.00% | 0.085 | 0.095 | 0.085 | 0 |
May 08 2024 | 0.095 | 0.00 | 0.00% | 0.105 | 0.105 | 0.095 | 0 |
May 07 2024 | 0.095 | 0.00 | 0.00% | 0.085 | 0.095 | 0.085 | 0 |
May 06 2024 | 0.095 | -0.01 | -9.52% | 0.095 | 0.105 | 0.095 | 0 |
May 03 2024 | 0.105 | 0.02 | 23.53% | 0.10 | 0.115 | 0.095 | 3,000 |
May 02 2024 | 0.085 | 0.00 | 0.00% | 0.095 | 0.095 | 0.085 | 0 |
Apr 30 2024 | 0.085 | -0.02 | -19.05% | 0.095 | 0.105 | 0.085 | 0 |
Apr 29 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.115 | 0.095 | 0 |
Apr 26 2024 | 0.105 | 0.03 | 40.00% | 0.085 | 0.115 | 0.075 | 30,000 |
Apr 25 2024 | 0.075 | -0.01 | -11.76% | 0.075 | 0.085 | 0.075 | 0 |
Apr 24 2024 | 0.085 | -0.07 | -45.16% | 0.065 | 0.085 | 0.055 | 30,000 |
Apr 23 2024 | 0.155 | 0.01 | 6.90% | 0.155 | 0.165 | 0.145 | 0 |
Apr 22 2024 | 0.145 | 0.02 | 16.00% | 0.135 | 0.155 | 0.125 | 0 |
Apr 19 2024 | 0.125 | -0.01 | -7.41% | 0.125 | 0.125 | 0.115 | 0 |
Apr 18 2024 | 0.135 | 0.00 | 0.00% | 0.125 | 0.135 | 0.125 | 0 |
Apr 17 2024 | 0.135 | -0.005 | -3.57% | 0.145 | 0.145 | 0.125 | 7,000 |
Apr 16 2024 | 0.14 | -0.025 | -15.15% | 0.155 | 0.155 | 0.135 | 2,000 |
Apr 15 2024 | 0.165 | -0.01 | -5.71% | 0.175 | 0.195 | 0.165 | 0 |
Apr 12 2024 | 0.175 | -0.01 | -5.41% | 0.20 | 0.205 | 0.165 | 0 |
Apr 11 2024 | 0.185 | 0.00 | 0.00% | 0.19 | 0.205 | 0.175 | 0 |
Apr 10 2024 | 0.185 | -0.04 | -17.78% | 0.235 | 0.235 | 0.185 | 2,500 |
Apr 09 2024 | 0.225 | 0.00 | 0.00% | 0.215 | 0.245 | 0.215 | 0 |
Apr 08 2024 | 0.225 | -0.005 | -2.17% | 0.23 | 0.235 | 0.205 | 0 |
Apr 05 2024 | 0.23 | -0.025 | -9.80% | 0.235 | 0.235 | 0.225 | 2,000 |
Apr 04 2024 | 0.255 | 0.01 | 4.08% | 0.25 | 0.265 | 0.235 | 0 |
Apr 03 2024 | 0.245 | 0.00 | 0.00% | 0.235 | 0.255 | 0.235 | 0 |
Apr 02 2024 | 0.245 | 0.00 | 0.00% | 0.255 | 0.26 | 0.235 | 0 |
Mar 28 2024 | 0.245 | 0.00 | 0.00% | 0.25 | 0.275 | 0.245 | 0 |
Mar 27 2024 | 0.245 | 0.01 | 4.26% | 0.25 | 0.255 | 0.215 | 0 |
Mar 26 2024 | 0.235 | 0.05 | 27.03% | 0.19 | 0.245 | 0.175 | 0 |
Mar 25 2024 | 0.185 | -0.03 | -13.95% | 0.24 | 0.24 | 0.185 | 1,500 |
Mar 22 2024 | 0.215 | -0.09 | -29.51% | 0.28 | 0.30 | 0.215 | 5,000 |
Mar 21 2024 | 0.305 | -0.015 | -4.69% | 0.335 | 0.355 | 0.265 | 2,000 |
Mar 20 2024 | 0.32 | -0.435 | -57.62% | 0.305 | 0.32 | 0.245 | 4,000 |
Mar 19 2024 | 0.755 | 0.02 | 2.72% | 0.735 | 0.765 | 0.715 | 0 |
Mar 18 2024 | 0.735 | -0.04 | -5.16% | 0.74 | 0.785 | 0.695 | 0 |
Mar 15 2024 | 0.775 | -0.01 | -1.27% | 0.775 | 0.815 | 0.715 | 0 |
Mar 14 2024 | 0.785 | 0.02 | 2.61% | 0.755 | 0.925 | 0.755 | 0 |
Mar 13 2024 | 0.765 | 0.00 | 0.00% | 0.78 | 0.80 | 0.735 | 0 |
Mar 12 2024 | 0.765 | 0.07 | 10.07% | 0.725 | 0.775 | 0.675 | 0 |
Mar 11 2024 | 0.695 | 0.03 | 4.51% | 0.635 | 0.695 | 0.625 | 0 |
Mar 08 2024 | 0.665 | 0.065 | 10.83% | 0.605 | 0.675 | 0.595 | 0 |
Mar 07 2024 | 0.60 | -0.02 | -3.23% | 0.575 | 0.615 | 0.545 | 0 |
Mar 06 2024 | 0.62 | 0.01 | 1.64% | 0.605 | 0.665 | 0.605 | 0 |