SVMLF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 20 2024 | 0.4292 | 0.00 | 0.00% | 0.4292 | 0.4292 | 0.4292 | 0 |
Sep 19 2024 | 0.4292 | 0.0192 | 4.68% | 0.47 | 0.47 | 0.4276 | 28,520 |
Sep 18 2024 | 0.41 | 0.01 | 2.50% | 0.4522 | 0.4522 | 0.41 | 41,625 |
Sep 17 2024 | 0.40 | -0.0239 | -5.64% | 0.41296 | 0.41296 | 0.40 | 4,799 |
Sep 16 2024 | 0.4239 | -0.0387 | -8.37% | 0.4477 | 0.4477 | 0.42385 | 9,290 |
Sep 13 2024 | 0.4626 | 0.0626 | 15.65% | 0.45 | 0.4626 | 0.45 | 33,750 |
Sep 12 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
Sep 11 2024 | 0.40 | 0.00 | 0.00% | 0.41 | 0.415 | 0.3858 | 115,370 |
Sep 10 2024 | 0.40 | -0.04204 | -9.51% | 0.433 | 0.44 | 0.40 | 21,500 |
Sep 09 2024 | 0.44204 | 0.00204 | 0.46% | 0.44204 | 0.44204 | 0.44204 | 44,598 |
Sep 06 2024 | 0.44 | -0.0211 | -4.58% | 0.44 | 0.44 | 0.44 | 88,047 |
Sep 05 2024 | 0.4611 | -0.0289 | -5.90% | 0.4611 | 0.4611 | 0.4611 | 62,000 |
Sep 04 2024 | 0.49 | 0.02 | 4.26% | 0.4389 | 0.50 | 0.4389 | 110,660 |
Sep 03 2024 | 0.47 | 0.037 | 8.55% | 0.4893 | 0.4893 | 0.46 | 13,205 |
Aug 30 2024 | 0.433 | 0.013 | 3.10% | 0.43 | 0.433 | 0.43 | 30,418 |
Aug 29 2024 | 0.42 | -0.0053 | -1.25% | 0.42 | 0.42 | 0.42 | 16,944 |
Aug 28 2024 | 0.4253 | 0.00 | 0.00% | 0.4253 | 0.4253 | 0.4253 | 0 |
Aug 27 2024 | 0.4253 | 0.00 | 0.00% | 0.4253 | 0.4253 | 0.4253 | 0 |
Aug 26 2024 | 0.4253 | 0.0003 | 0.07% | 0.4253 | 0.4253 | 0.4253 | 11,511 |
Aug 23 2024 | 0.425 | 0.024 | 5.99% | 0.4133 | 0.425 | 0.4133 | 3,812 |
Aug 22 2024 | 0.401 | -0.0282 | -6.57% | 0.401 | 0.401 | 0.401 | 17,500 |
Aug 21 2024 | 0.4292 | 0.00 | 0.00% | 0.4292 | 0.4292 | 0.4292 | 0 |
Aug 20 2024 | 0.4292 | 0.0292 | 7.30% | 0.4292 | 0.4292 | 0.4292 | 1,250 |
Aug 19 2024 | 0.40 | -0.05 | -11.11% | 0.4034 | 0.4674 | 0.40 | 32,062 |
Aug 16 2024 | 0.45 | -0.0022 | -0.49% | 0.462 | 0.462 | 0.45 | 6,500 |
Aug 15 2024 | 0.4522 | 0.0522 | 13.05% | 0.4522 | 0.4522 | 0.4522 | 7,447 |
Aug 14 2024 | 0.40 | -0.0015 | -0.37% | 0.40 | 0.4188 | 0.40 | 13,500 |
Aug 13 2024 | 0.4015 | 0.00 | 0.00% | 0.4015 | 0.4015 | 0.4015 | 0 |
Aug 12 2024 | 0.4015 | 0.003 | 0.75% | 0.4015 | 0.4015 | 0.40 | 3,750 |
Aug 09 2024 | 0.3985 | 0.00 | 0.00% | 0.3985 | 0.3985 | 0.3985 | 0 |
Aug 08 2024 | 0.3985 | 0.00 | 0.00% | 0.3985 | 0.3985 | 0.3985 | 0 |
Aug 07 2024 | 0.3985 | -0.0115 | -2.80% | 0.395 | 0.3988 | 0.3586 | 23,090 |
Aug 06 2024 | 0.41 | -0.02 | -4.65% | 0.36 | 0.4391 | 0.36 | 32,500 |
Aug 05 2024 | 0.43 | -0.0733 | -14.56% | 0.431 | 0.431 | 0.42 | 39,500 |
Aug 02 2024 | 0.5033 | 0.023 | 4.79% | 0.432 | 0.5033 | 0.432 | 47,300 |
Aug 01 2024 | 0.4803 | 0.00 | 0.00% | 0.4803 | 0.4803 | 0.4803 | 0 |
Jul 31 2024 | 0.4803 | -0.0121 | -2.46% | 0.4803 | 0.4803 | 0.4803 | 1,200 |
Jul 30 2024 | 0.4924 | 0.0424 | 9.42% | 0.4696 | 0.4924 | 0.4634 | 55,763 |
Jul 29 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
Jul 26 2024 | 0.45 | -0.0069 | -1.51% | 0.4789 | 0.4789 | 0.45 | 6,875 |
Jul 25 2024 | 0.4569 | -0.0116 | -2.48% | 0.435 | 0.4569 | 0.43 | 69,977 |
Jul 24 2024 | 0.4685 | 0.00 | 0.00% | 0.4685 | 0.4685 | 0.4685 | 0 |
Jul 23 2024 | 0.4685 | 0.00 | 0.00% | 0.4685 | 0.4685 | 0.4685 | 0 |
Jul 22 2024 | 0.4685 | 0.0385 | 8.95% | 0.4685 | 0.4685 | 0.4685 | 106,169 |
Jul 19 2024 | 0.43 | 0.006 | 1.42% | 0.47 | 0.47 | 0.43 | 147,431 |
Jul 18 2024 | 0.424 | 0.00 | 0.00% | 0.424 | 0.424 | 0.424 | 0 |
Jul 17 2024 | 0.424 | -0.096 | -18.46% | 0.49 | 0.49 | 0.424 | 21,840 |
Jul 16 2024 | 0.52 | -0.0137 | -2.57% | 0.5409 | 0.5409 | 0.52 | 40,500 |
Jul 15 2024 | 0.5337 | 0.0126 | 2.42% | 0.51 | 0.5337 | 0.51 | 30,200 |
Jul 12 2024 | 0.5211 | 0.0511 | 10.87% | 0.50 | 0.5211 | 0.50 | 22,200 |
Jul 11 2024 | 0.47 | -0.058 | -10.98% | 0.47 | 0.47 | 0.47 | 1,515 |
Jul 10 2024 | 0.528 | 0.00 | 0.00% | 0.528 | 0.528 | 0.528 | 0 |
Jul 09 2024 | 0.528 | 0.00 | 0.00% | 0.528 | 0.528 | 0.528 | 0 |
Jul 08 2024 | 0.528 | 0.028 | 5.60% | 0.52 | 0.528 | 0.52 | 3,001 |
Jul 05 2024 | 0.50 | 0.03 | 6.38% | 0.50 | 0.50 | 0.50 | 10,200 |
Jul 03 2024 | 0.47 | 0.03 | 6.82% | 0.46 | 0.47 | 0.46 | 38,800 |
Jul 02 2024 | 0.44 | 0.08 | 22.22% | 0.44 | 0.44 | 0.44 | 26,561 |
Jul 01 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 0 |
Jun 28 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 0 |
Jun 27 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 0 |
Jun 26 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 0 |
Jun 25 2024 | 0.36 | -0.03 | -7.69% | 0.39 | 0.39 | 0.36 | 48,400 |