SPCB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.252 | 0.0284 | 12.70% | 0.2633 | 0.291 | 0.251 | 52,482,437 |
Apr 24 2024 | 0.2236 | -0.0164 | -6.83% | 0.24 | 0.24 | 0.22 | 4,815,627 |
Apr 23 2024 | 0.24 | -0.0497 | -17.16% | 0.26 | 0.2685 | 0.23 | 8,986,634 |
Apr 22 2024 | 0.2897 | 0.0697 | 31.68% | 0.2996 | 0.3385 | 0.26 | 70,486,567 |
Apr 19 2024 | 0.22 | -0.02 | -8.33% | 0.28 | 0.285 | 0.2198 | 13,763,371 |
Apr 18 2024 | 0.24 | -0.1199 | -33.31% | 0.3091 | 0.315 | 0.24 | 8,499,107 |
Apr 17 2024 | 0.3599 | -0.013 | -3.49% | 0.3231 | 0.394 | 0.3154 | 11,315,009 |
Apr 16 2024 | 0.3729 | -0.0275 | -6.87% | 0.48 | 0.48 | 0.338 | 33,509,501 |
Apr 15 2024 | 0.4004 | 0.1244 | 45.07% | 0.36 | 0.545 | 0.3301 | 127,189,472 |
Apr 12 2024 | 0.276 | 0.0416 | 17.75% | 0.2534 | 0.3007 | 0.25 | 18,258,152 |
Apr 11 2024 | 0.2344 | -0.0056 | -2.33% | 0.2435 | 0.245 | 0.2211 | 4,165,004 |
Apr 10 2024 | 0.24 | 0.0163 | 7.29% | 0.214 | 0.253 | 0.1902 | 12,021,139 |
Apr 09 2024 | 0.2237 | 0.0013 | 0.58% | 0.205 | 0.2237 | 0.188 | 3,983,286 |
Apr 08 2024 | 0.2224 | -0.0656 | -22.78% | 0.2455 | 0.2478 | 0.207 | 10,741,126 |
Apr 05 2024 | 0.288 | 0.078 | 37.14% | 0.279 | 0.345 | 0.237 | 88,686,186 |
Apr 04 2024 | 0.21 | 0.0342 | 19.45% | 0.18 | 0.235 | 0.171 | 8,101,424 |
Apr 03 2024 | 0.1758 | 0.0015 | 0.86% | 0.1666 | 0.18 | 0.1666 | 309,114 |
Apr 02 2024 | 0.1743 | 0.0053 | 3.14% | 0.1735 | 0.1769 | 0.1703 | 445,506 |
Apr 01 2024 | 0.169 | 0.003 | 1.81% | 0.1709 | 0.1821 | 0.166 | 269,445 |
Mar 28 2024 | 0.166 | -0.012 | -6.74% | 0.1778 | 0.1912 | 0.166 | 679,398 |
Mar 27 2024 | 0.178 | -0.0075 | -4.04% | 0.1799 | 0.209 | 0.1751 | 1,621,893 |
Mar 26 2024 | 0.1855 | -0.012 | -6.08% | 0.19 | 0.1972 | 0.1703 | 1,323,255 |
Mar 25 2024 | 0.1975 | 0.0287 | 17.00% | 0.17 | 0.199 | 0.165 | 2,346,372 |
Mar 22 2024 | 0.1688 | -0.0013 | -0.76% | 0.17 | 0.1716 | 0.1635 | 302,031 |
Mar 21 2024 | 0.1701 | -0.0024 | -1.39% | 0.169 | 0.1709 | 0.1662 | 276,338 |
Mar 20 2024 | 0.1725 | 0.0075 | 4.55% | 0.1654 | 0.1729 | 0.165 | 585,563 |
Mar 19 2024 | 0.165 | 0.0023 | 1.41% | 0.166 | 0.1685 | 0.1611 | 228,889 |
Mar 18 2024 | 0.1627 | -0.0013 | -0.79% | 0.169 | 0.17 | 0.1625 | 364,409 |
Mar 15 2024 | 0.164 | 0.0005 | 0.31% | 0.1586 | 0.1732 | 0.1586 | 252,483 |
Mar 14 2024 | 0.1635 | -0.0018 | -1.09% | 0.1668 | 0.1692 | 0.16 | 590,661 |
Mar 13 2024 | 0.1653 | -0.0027 | -1.61% | 0.163 | 0.1702 | 0.163 | 168,790 |
Mar 12 2024 | 0.168 | -0.001 | -0.59% | 0.179 | 0.1799 | 0.1641 | 550,416 |
Mar 11 2024 | 0.169 | -0.001 | -0.59% | 0.174 | 0.1748 | 0.1625 | 429,778 |
Mar 08 2024 | 0.17 | 0.005 | 3.03% | 0.164 | 0.1748 | 0.1524 | 691,447 |
Mar 07 2024 | 0.165 | 0.0026 | 1.60% | 0.1649 | 0.1661 | 0.1602 | 411,063 |
Mar 06 2024 | 0.1624 | -0.0037 | -2.23% | 0.17 | 0.17 | 0.1606 | 419,796 |
Mar 05 2024 | 0.1661 | -0.0075 | -4.32% | 0.1675 | 0.1736 | 0.166 | 741,972 |
Mar 04 2024 | 0.1736 | 0.0026 | 1.52% | 0.1713 | 0.175 | 0.1668 | 470,998 |
Mar 01 2024 | 0.171 | -0.0001 | -0.06% | 0.1701 | 0.1765 | 0.1631 | 501,787 |
Feb 29 2024 | 0.1711 | -0.0039 | -2.23% | 0.1705 | 0.175 | 0.1705 | 460,594 |
Feb 28 2024 | 0.175 | 0.0015 | 0.86% | 0.174 | 0.1775 | 0.1652 | 503,486 |
Feb 27 2024 | 0.1735 | -0.0015 | -0.86% | 0.1776 | 0.1775 | 0.1674 | 366,271 |
Feb 26 2024 | 0.175 | -0.0033 | -1.85% | 0.1732 | 0.1783 | 0.163 | 570,244 |
Feb 23 2024 | 0.178299 | 0.0013 | 0.73% | 0.1748 | 0.18 | 0.168 | 859,866 |
Feb 22 2024 | 0.177 | -0.005 | -2.75% | 0.18 | 0.1828 | 0.172 | 448,969 |
Feb 21 2024 | 0.182 | -0.0014 | -0.76% | 0.18 | 0.1884 | 0.172 | 1,055,754 |
Feb 20 2024 | 0.1834 | -0.0016 | -0.86% | 0.1883 | 0.1898 | 0.178 | 1,067,221 |
Feb 16 2024 | 0.185 | 0.0087 | 4.93% | 0.1704 | 0.189 | 0.1695 | 1,356,617 |
Feb 15 2024 | 0.1763 | -0.0107 | -5.72% | 0.19 | 0.19 | 0.17 | 1,844,773 |
Feb 14 2024 | 0.187 | 0.007 | 3.89% | 0.1779 | 0.1908 | 0.1664 | 2,955,363 |
Feb 13 2024 | 0.18 | -0.0448 | -19.93% | 0.1905 | 0.195 | 0.1733 | 6,502,871 |
Feb 12 2024 | 0.2248 | 0.0412 | 22.44% | 0.2527 | 0.2835 | 0.2081 | 71,506,110 |
Feb 09 2024 | 0.1836 | 0.0056 | 3.15% | 0.17 | 0.20 | 0.16 | 6,143,663 |
Feb 08 2024 | 0.178 | -0.007 | -3.78% | 0.2047 | 0.2047 | 0.1693 | 1,332,237 |
Feb 07 2024 | 0.185 | -0.0085 | -4.39% | 0.20 | 0.2095 | 0.1701 | 910,079 |
Feb 06 2024 | 0.1935 | -0.0265 | -12.05% | 0.221 | 0.2214 | 0.192 | 571,998 |
Feb 05 2024 | 0.22 | -0.0014 | -0.63% | 0.2202 | 0.2228 | 0.214 | 50,303 |
Feb 02 2024 | 0.2214 | 0.0015 | 0.68% | 0.2258 | 0.23 | 0.2081 | 116,739 |
Feb 01 2024 | 0.219899 | -0.0088 | -3.85% | 0.2299 | 0.23 | 0.2081 | 361,102 |
Jan 31 2024 | 0.2287 | 0.0077 | 3.48% | 0.2198 | 0.23 | 0.2198 | 94,514 |
Jan 30 2024 | 0.221 | 0.0009 | 0.41% | 0.2227 | 0.228 | 0.209899 | 118,122 |
Jan 29 2024 | 0.2201 | 0.0017 | 0.78% | 0.239 | 0.239 | 0.2111 | 160,781 |