Register to chat with like-minded investors on our interactive forums.
S485S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.135 | -0.01 | -6.90% | 0.145 | 0.155 | 0.125 | 0 |
| May 30 2024 | 0.145 | -0.02 | -12.12% | 0.175 | 0.175 | 0.135 | 0 |
| May 29 2024 | 0.165 | 0.03 | 22.22% | 0.145 | 0.175 | 0.135 | 0 |
| May 28 2024 | 0.135 | 0.02 | 17.39% | 0.115 | 0.135 | 0.105 | 0 |
| May 27 2024 | 0.115 | -0.03 | -20.69% | 0.125 | 0.135 | 0.115 | 0 |
| May 24 2024 | 0.145 | 0.01 | 7.41% | 0.195 | 0.195 | 0.135 | 0 |
| May 23 2024 | 0.135 | -0.01 | -6.90% | 0.135 | 0.155 | 0.135 | 0 |
| May 22 2024 | 0.145 | 0.00 | 0.00% | 0.155 | 0.155 | 0.145 | 0 |
| May 21 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.165 | 0.145 | 0 |
| May 20 2024 | 0.145 | -0.04 | -21.62% | 0.165 | 0.165 | 0.145 | 0 |
| May 17 2024 | 0.185 | -0.01 | -5.13% | 0.205 | 0.215 | 0.175 | 0 |
| May 16 2024 | 0.195 | 0.01 | 5.41% | 0.195 | 0.195 | 0.175 | 0 |
| May 15 2024 | 0.185 | -0.09 | -32.73% | 0.215 | 0.235 | 0.185 | 0 |
| May 14 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0 |
| May 13 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.255 | 0 |
| May 10 2024 | 0.275 | 0.00 | 0.00% | 0.245 | 0.285 | 0.225 | 0 |
| May 09 2024 | 0.275 | -0.01 | -3.51% | 0.245 | 0.285 | 0.245 | 0 |
| May 08 2024 | 0.285 | -0.01 | -3.39% | 0.255 | 0.315 | 0.255 | 0 |
| May 07 2024 | 0.295 | -0.10 | -25.32% | 0.345 | 0.375 | 0.295 | 0 |
| May 06 2024 | 0.395 | -0.13 | -24.76% | 0.475 | 0.505 | 0.385 | 0 |
| May 03 2024 | 0.525 | -0.16 | -23.36% | 0.605 | 0.635 | 0.45 | 0 |
| May 02 2024 | 0.685 | -0.02 | -2.84% | 0.685 | 0.715 | 0.605 | 0 |
| Apr 30 2024 | 0.705 | 0.12 | 20.51% | 0.595 | 0.725 | 0.575 | 0 |
| Apr 29 2024 | 0.585 | -0.03 | -4.88% | 0.565 | 0.625 | 0.545 | 0 |
| Apr 26 2024 | 0.615 | -0.28 | -31.28% | 0.755 | 0.765 | 0.595 | 0 |
| Apr 25 2024 | 0.895 | 0.18 | 25.17% | 0.755 | 1.065 | 0.745 | 0 |
| Apr 24 2024 | 0.715 | 0.02 | 2.88% | 0.635 | 0.735 | 0.595 | 0 |
| Apr 23 2024 | 0.695 | -0.35 | -33.49% | 0.835 | 0.885 | 0.675 | 0 |
| Apr 22 2024 | 1.045 | -0.33 | -24.00% | 1.145 | 1.275 | 1.035 | 0 |
| Apr 19 2024 | 1.375 | 0.12 | 9.56% | 1.605 | 1.685 | 1.365 | 0 |
| Apr 18 2024 | 1.255 | -0.15 | -10.68% | 1.345 | 1.445 | 1.235 | 0 |
| Apr 17 2024 | 1.405 | -0.18 | -11.36% | 1.545 | 1.555 | 1.225 | 0 |
| Apr 16 2024 | 1.585 | 0.34 | 27.31% | 1.655 | 1.715 | 1.435 | 0 |
| Apr 15 2024 | 1.245 | -0.16 | -11.07% | 1.175 | 1.305 | 0.985 | 0 |
| Apr 12 2024 | 1.40 | 0.24 | 20.17% | 0.965 | 1.595 | 0.915 | 0 |
| Apr 11 2024 | 1.165 | 0.17 | 17.09% | 0.995 | 1.285 | 0.975 | 0 |
| Apr 10 2024 | 0.995 | -0.07 | -6.57% | 0.925 | 1.095 | 0.845 | 0 |
| Apr 09 2024 | 1.065 | 0.22 | 26.04% | 0.905 | 1.095 | 0.885 | 0 |
| Apr 08 2024 | 0.845 | -0.17 | -16.75% | 0.955 | 0.955 | 0.835 | 0 |
| Apr 05 2024 | 1.015 | 0.27 | 36.24% | 0.955 | 1.105 | 0.955 | 0 |
| Apr 04 2024 | 0.745 | -0.06 | -7.45% | 0.825 | 0.825 | 0.735 | 0 |
| Apr 03 2024 | 0.805 | -0.14 | -14.81% | 0.915 | 0.915 | 0.805 | 0 |
| Apr 02 2024 | 0.945 | 0.19 | 25.17% | 0.735 | 0.955 | 0.695 | 0 |
| Mar 28 2024 | 0.755 | -0.01 | -1.31% | 0.765 | 0.785 | 0.735 | 0 |
| Mar 27 2024 | 0.765 | -0.01 | -1.29% | 0.775 | 0.775 | 0.715 | 0 |
| Mar 26 2024 | 0.775 | -0.06 | -7.19% | 0.845 | 0.845 | 0.765 | 0 |
| Mar 25 2024 | 0.835 | -0.05 | -5.65% | 0.885 | 0.90 | 0.835 | 0 |
| Mar 22 2024 | 0.885 | -0.03 | -3.28% | 0.895 | 0.945 | 0.875 | 0 |
| Mar 21 2024 | 0.915 | -0.18 | -16.44% | 0.945 | 1.035 | 0.905 | 0 |
| Mar 20 2024 | 1.095 | -0.07 | -6.01% | 1.175 | 1.205 | 1.095 | 0 |
| Mar 19 2024 | 1.165 | -0.13 | -10.04% | 1.30 | 1.30 | 1.155 | 0 |
| Mar 18 2024 | 1.295 | -0.08 | -5.82% | 1.315 | 1.365 | 1.255 | 0 |
| Mar 15 2024 | 1.375 | 0.02 | 1.48% | 1.325 | 1.375 | 1.195 | 0 |
| Mar 14 2024 | 1.355 | 0.12 | 9.72% | 1.195 | 1.385 | 1.165 | 5,000 |
| Mar 13 2024 | 1.235 | -0.08 | -6.08% | 1.265 | 1.305 | 1.205 | 0 |
| Mar 12 2024 | 1.315 | -0.36 | -21.49% | 1.575 | 1.605 | 1.305 | 0 |
| Mar 11 2024 | 1.675 | 0.19 | 12.79% | 1.705 | 1.785 | 1.655 | 250 |
| Mar 08 2024 | 1.485 | -0.05 | -3.26% | 1.535 | 1.565 | 1.435 | 0 |
| Mar 07 2024 | 1.535 | -0.19 | -11.01% | 1.855 | 1.875 | 1.485 | 0 |
| Mar 06 2024 | 1.725 | -0.05 | -2.82% | 1.745 | 1.765 | 1.655 | 0 |
| Mar 05 2024 | 1.775 | 0.13 | 7.90% | 1.705 | 1.815 | 1.675 | 0 |
| Mar 04 2024 | 1.645 | -0.02 | -1.20% | 1.635 | 1.705 | 1.595 | 0 |
