ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SOS SOS Limited

0.7803
0.0002 (0.03%)
Jun 21 2024 - Closed
Delayed by 15 minutes

SOS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2024 0.802 0.0219 2.81% 0.77 0.839 0.77 87,515
Jun 20 2024 0.780101 -0.0299 -3.69% 0.782 0.8096 0.7677 101,553
Jun 18 2024 0.81 0.0303 3.89% 0.76 0.8199 0.76 117,541
Jun 17 2024 0.7797 -0.0302 -3.73% 0.83 0.845599 0.75 322,244
Jun 14 2024 0.8099 -0.0232 -2.78% 0.81 0.85 0.8012 117,497
Jun 13 2024 0.8331 -0.0271 -3.15% 0.89 0.89 0.833 103,974
Jun 12 2024 0.8602 0.0102 1.20% 0.86 0.889 0.8501 118,727
Jun 11 2024 0.85 -0.051 -5.66% 0.90 0.91 0.84 246,593
Jun 10 2024 0.901 -0.019 -2.07% 0.90 0.9298 0.90 78,258
Jun 07 2024 0.92 -0.02 -2.13% 0.90 0.94 0.90 84,536
Jun 06 2024 0.94 -0.0195 -2.03% 0.9143 0.95 0.91 56,814
Jun 05 2024 0.9595 0.0196 2.09% 0.95 0.975 0.9011 131,610
Jun 04 2024 0.9399 0.0198 2.15% 0.975 0.975 0.901 140,804
Jun 03 2024 0.9201 0.008 0.88% 0.96 0.96 0.90 130,168
May 31 2024 0.9121 -0.0029 -0.32% 1.00 1.00 0.851 113,268
May 30 2024 0.915 -0.015 -1.61% 0.9455 0.9965 0.83 292,589
May 29 2024 0.93 -0.0327 -3.40% 0.98 0.9895 0.92 127,092
May 28 2024 0.9627 -0.0073 -0.75% 0.9887 1.03 0.9389 178,881
May 24 2024 0.97 0.126 14.93% 0.92 1.02 0.9198 605,004
May 23 2024 0.844 -0.296 -25.96% 1.12 1.13 0.82 1,138,168
May 22 2024 1.14 0.00 0.00% 1.17 1.1899 1.12 161,318
May 21 2024 1.14 -0.02 -1.72% 1.16 1.18 1.11 250,557
May 20 2024 1.16 0.03 2.65% 1.14 1.17 1.10 191,076
May 17 2024 1.13 -0.02 -1.74% 1.19 1.20 1.11 154,116
May 16 2024 1.15 0.00 0.00% 1.18 1.20 1.12 215,769
May 15 2024 1.15 -0.08 -6.50% 1.23 1.2599 1.07 399,081
May 14 2024 1.23 0.08 6.96% 1.15 1.27 1.15 430,207
May 13 2024 1.15 0.00 0.00% 1.19 1.19 1.13 165,854
May 10 2024 1.15 0.00 0.00% 1.14 1.19 1.13 82,027
May 09 2024 1.15 -0.03 -2.54% 1.18 1.19 1.15 57,101
May 08 2024 1.18 -0.01 -0.84% 1.19 1.19 1.15 36,094
May 07 2024 1.19 0.01 0.85% 1.14 1.19 1.1302 58,518
May 06 2024 1.18 0.04 3.51% 1.15 1.22 1.12 132,054
May 03 2024 1.14 0.02 1.79% 1.12 1.17 1.1001 137,035
May 02 2024 1.12 0.00 0.00% 1.12 1.16 1.00 312,645
May 01 2024 1.12 -0.06 -5.08% 1.18 1.18 1.095 141,239
Apr 30 2024 1.18 -0.01 -0.84% 1.20 1.23 1.10 143,493
Apr 29 2024 1.19 0.01 0.85% 1.15 1.25 1.15 94,539
Apr 26 2024 1.18 -0.10 -7.81% 1.29 1.29 1.11 220,600
Apr 25 2024 1.28 0.16 14.29% 1.14 1.28 1.12 209,779
Apr 24 2024 1.12 0.01 0.90% 1.10 1.1595 1.10 83,784
Apr 23 2024 1.11 -0.04 -3.48% 1.10 1.16 1.0933 163,894
Apr 22 2024 1.15 -0.01 -0.86% 1.20 1.20 1.06 204,194
Apr 19 2024 1.16 0.02 1.75% 1.15 1.18 1.10 129,796
Apr 18 2024 1.14 0.03 2.70% 1.14 1.14 1.07 106,210
Apr 17 2024 1.11 -0.05 -4.31% 1.22 1.22 1.08 177,236
Apr 16 2024 1.16 0.06 5.45% 1.10 1.1956 1.07 214,126
Apr 15 2024 1.10 -0.07 -5.98% 1.19 1.19 1.05 275,610
Apr 12 2024 1.17 -0.10 -7.87% 1.28 1.3099 1.121 526,309
Apr 11 2024 1.27 -0.07 -5.22% 1.31 1.33 1.27 204,662
Apr 10 2024 1.34 -0.02 -1.47% 1.30 1.38 1.28 194,646
Apr 09 2024 1.36 0.05 3.82% 1.34 1.42 1.27 199,418
Apr 08 2024 1.31 0.01 0.77% 1.32 1.4099 1.26 425,117
Apr 05 2024 1.30 -0.03 -2.26% 1.29 1.35 1.26 193,364
Apr 04 2024 1.33 -0.08 -5.67% 1.37 1.41 1.27 285,220
Apr 03 2024 1.41 0.05 3.68% 1.36 1.41 1.31 147,651
Apr 02 2024 1.36 -0.15 -9.93% 1.45 1.49 1.32 379,870
Apr 01 2024 1.51 -0.18 -10.65% 1.66 1.68 1.45 403,213
Mar 28 2024 1.69 0.18 11.92% 1.53 1.69 1.48 547,844
Mar 27 2024 1.51 0.06 4.14% 1.42 1.52 1.38 267,512
Mar 26 2024 1.45 0.05 3.57% 1.40 1.46 1.35 287,404
Mar 25 2024 1.40 0.04 2.94% 1.34 1.40 1.33 205,633

Your Recent History

Delayed Upgrade Clock