ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

SBTCU SA1 Issuer SPC Limited

6.468
-0.051 (-0.78%)
Jun 14 2024 - Closed
Delayed by 15 minutes

SBTCU Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 6.468 -0.05 -0.78% 6.03 6.468 6.03 0
Jun 13 2024 6.519 0.02 0.32% 6.033 6.519 6.033 0
Jun 12 2024 6.498 0.43 7.02% 6.498 6.498 6.026 20
Jun 11 2024 6.072 -0.81 -11.80% 6.538 6.538 6.072 0
Jun 10 2024 6.884 0.00 0.00% 6.884 6.884 6.884 0
Jun 07 2024 6.884 -0.05 -0.65% 6.319 6.884 6.319 0
Jun 06 2024 6.929 0.05 0.74% 6.851 6.929 6.293 320
Jun 05 2024 6.878 0.77 12.53% 6.878 6.878 6.324 0
Jun 04 2024 6.112 -0.57 -8.50% 6.112 6.662 6.112 0
Jun 03 2024 6.68 0.08 1.27% 6.153 6.68 6.153 0
May 31 2024 6.596 0.04 0.64% 6.596 6.596 6.018 1,600
May 30 2024 6.554 -0.06 -0.92% 6.07 6.554 6.07 0
May 29 2024 6.615 0.06 0.87% 6.615 6.615 6.076 133
May 28 2024 6.558 -0.05 -0.77% 6.03 6.558 6.03 0
May 27 2024 6.609 0.14 2.12% 6.091 6.609 6.091 0
May 24 2024 6.472 -0.25 -3.66% 5.98 6.472 5.98 0
May 23 2024 6.718 0.00 0.01% 6.718 6.718 6.203 0
May 22 2024 6.717 -0.03 -0.50% 6.205 6.717 6.20 5,443
May 21 2024 6.751 0.86 14.62% 6.331 6.762 6.226 5,685
May 20 2024 5.89 -0.49 -7.61% 5.89 6.407 5.89 0
May 17 2024 6.375 0.01 0.19% 5.861 6.375 5.861 4,000
May 16 2024 6.363 0.41 6.82% 6.363 6.363 5.839 1,000
May 15 2024 5.957 0.02 0.34% 5.513 5.957 5.513 0
May 14 2024 5.937 0.00 0.00% 5.937 5.937 5.937 0
May 13 2024 5.937 0.06 0.95% 5.506 5.937 5.506 0
May 10 2024 5.881 0.01 0.20% 5.649 6.083 5.464 2,500
May 09 2024 5.869 -0.15 -2.41% 5.925 5.925 5.444 2,500
May 08 2024 6.014 -0.11 -1.72% 6.014 6.014 5.596 0
May 07 2024 6.119 0.37 6.45% 6.119 6.119 5.681 0
May 06 2024 5.748 -0.17 -2.82% 5.748 6.188 5.748 0
May 03 2024 5.915 0.61 11.54% 5.32 5.929 5.286 20,414
May 02 2024 5.303 -0.82 -13.32% 5.303 5.303 5.303 2,500
Apr 30 2024 6.118 0.52 9.35% 5.714 6.118 5.512 2,500
Apr 29 2024 5.595 -0.19 -3.33% 5.981 5.981 5.595 0
Apr 26 2024 5.788 -0.42 -6.80% 5.788 6.213 5.788 0
Apr 25 2024 6.21 -0.24 -3.66% 6.21 6.21 5.793 0
Apr 24 2024 6.446 0.43 7.06% 6.446 6.446 6.03 0
Apr 23 2024 6.021 -0.39 -6.14% 6.028 6.444 6.021 2,500
Apr 22 2024 6.415 0.15 2.31% 6.415 6.415 6.016 0
Apr 19 2024 6.27 0.20 3.33% 5.824 6.27 5.824 0
Apr 18 2024 6.068 -0.11 -1.70% 5.53 6.068 5.513 2,500
Apr 17 2024 6.173 0.06 0.98% 6.173 6.173 5.542 208
Apr 16 2024 6.113 -0.12 -1.89% 5.759 6.113 5.759 0
Apr 15 2024 6.231 -0.64 -9.31% 6.42 6.42 6.023 4,000
Apr 12 2024 6.871 0.49 7.59% 6.43 6.871 6.43 0
Apr 11 2024 6.386 -0.33 -4.91% 6.386 6.852 6.386 0
Apr 10 2024 6.716 -0.14 -2.04% 6.721 6.721 6.191 2,400
Apr 09 2024 6.856 0.09 1.26% 6.317 6.856 6.158 208
Apr 08 2024 6.771 0.78 13.06% 6.771 6.771 6.25 0
Apr 05 2024 5.989 -0.37 -5.74% 6.488 6.488 5.989 0
Apr 04 2024 6.354 -0.02 -0.33% 5.861 6.354 5.861 331
Apr 03 2024 6.375 0.44 7.34% 5.953 6.408 5.892 2,500
Apr 02 2024 5.939 -0.87 -12.78% 6.066 6.092 5.915 6,371
Mar 28 2024 6.809 0.57 9.19% 6.308 6.809 6.308 0
Mar 27 2024 6.236 -0.59 -8.68% 6.236 6.236 6.236 0
Mar 26 2024 6.829 0.43 6.77% 6.829 6.829 6.289 2,500
Mar 25 2024 6.396 0.00 0.00% 6.396 6.396 6.396 0
Mar 22 2024 6.396 0.33 5.51% 6.396 6.396 5.91 0
Mar 21 2024 6.062 0.00 0.00% 6.062 6.062 6.062 0
Mar 20 2024 6.062 -0.01 -0.13% 5.586 6.062 5.56 187
Mar 19 2024 6.07 -0.50 -7.57% 6.221 6.221 5.589 2,500
Mar 18 2024 6.567 -0.05 -0.73% 6.059 6.585 5.972 3,149

Your Recent History

Delayed Upgrade Clock