Sysmex Corp (PK) (SSMXF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.29 | -1.83544303797 | 15.8 | 16 | 15.51 | 503 | 15.73623841 | CS |
| 12 | -1.616 | -9.43594534626 | 17.126 | 17.55 | 14.75 | 1667 | 16.97035736 | CS |
| 26 | -40.290457 | -72.2045287192 | 55.800457 | 55.800457 | 14.75 | 3018 | 17.58284335 | CS |
| 52 | -51.04 | -76.694214876 | 66.55 | 66.55 | 14.75 | 1645 | 21.58201588 | CS |
| 156 | -112.99 | -87.9299610895 | 128.5 | 136.35 | 14.75 | 1106 | 62.68569884 | CS |
| 260 | -58.07 | -78.9209024191 | 73.58 | 136.35 | 14.75 | 1240 | 79.80633811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722028920 | 15.51 | 0 | 0.00 | 15.51 | 15.51 | 15.51 | 0 |
| 1721942520 | 15.51 | 0 | 0.00 | 15.51 | 15.51 | 15.51 | 0 |
| 1721856120 | 15.51 | 0 | 0.00 | 15.51 | 15.51 | 15.51 | 0 |
| 1721769720 | 15.51 | 0 | 0.00 | 15.51 | 15.51 | 15.51 | 0 |
| 1721683320 | 15.51 | 0 | 0.00 | 15.51 | 15.51 | 15.51 | 0 |
| 1721424120 | 15.51 | 0 | 0.00 | 15.51 | 15.51 | 15.51 | 0 |
| 1721337720 | 15.51 | 0 | 0.00 | 15.51 | 15.51 | 15.51 | 0 |
| 1721251320 | 15.51 | 0 | 0.00 | 15.51 | 15.51 | 15.51 | 0 |
| 1721164920 | 15.51 | -0.29 | -1.84 | 16 | 16 | 15.51 | 332 |
| 1721078880 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1720819680 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1720733280 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1720646880 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 227 |
| 1720560540 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1720474140 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1720214940 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1720042140 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1719955740 | 15.8 | 1.05 | 7.12 | 15.8 | 15.8 | 15.8 | 951 |
| 1719869040 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1719609840 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1719523440 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1719437040 | 14.75 | -2.5 | -14.49 | 14.75 | 14.75 | 14.75 | 518 |
| 1719350880 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1719264480 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1719005280 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1718918880 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1718746080 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1718659680 | 17.25 | -0 | -0.02 | 17.25 | 17.25 | 17.25 | 127 |
| 1718400600 | 17.254 | 0 | 0.00 | 17.254 | 17.254 | 17.254 | 0 |
| 1718314200 | 17.254 | 0 | 0.00 | 17.254 | 17.254 | 17.254 | 0 |
| 1718227800 | 17.254 | 0 | 0.00 | 17.254 | 17.254 | 17.254 | 0 |
| 1718141400 | 17.254 | 0 | 0.00 | 17.254 | 17.254 | 17.254 | 0 |
| 1718055000 | 17.254 | 0 | 0.00 | 17.254 | 17.254 | 17.254 | 0 |
| 1717795800 | 17.254 | 0 | 0.00 | 17.254 | 17.254 | 17.254 | 0 |
| 1717709400 | 17.254 | 0 | 0.00 | 17.254 | 17.254 | 17.254 | 0 |
| 1717622940 | 17.254 | 0 | 0.00 | 17.254 | 17.254 | 17.254 | 0 |
| 1717536540 | 17.254 | 0 | 0.00 | 17.254 | 17.254 | 17.254 | 0 |
| 1717450140 | 17.254 | 0 | 0.00 | 17.254 | 17.254 | 17.254 | 0 |
| 1717190940 | 17.254 | 0 | 0.00 | 17.254 | 17.254 | 17.254 | 0 |
| 1717104540 | 17.254 | 0 | 0.00 | 17.254 | 17.254 | 17.254 | 0 |
| 1717018140 | 17.254 | 0 | 0.00 | 17.254 | 17.254 | 17.254 | 0 |
| 1716931740 | 17.254 | 0 | 0.00 | 17.254 | 17.254 | 17.254 | 0 |
| 1716586140 | 17.254 | 0 | 0.00 | 17.254 | 17.254 | 17.254 | 0 |
| 1716499740 | 17.254 | 0 | 0.00 | 17.254 | 17.254 | 17.254 | 0 |
| 1716413340 | 17.254 | 0 | 0.00 | 17.254 | 17.254 | 17.254 | 0 |
| 1716326940 | 17.254 | -0.3 | -1.69 | 17.254 | 17.258 | 17.254 | 1666 |
| 1716240180 | 17.55 | 0.38 | 2.20 | 17.5 | 17.55 | 17.45 | 680 |
| 1715980800 | 17.172784 | 0 | 0.00 | 17.172784 | 17.172784 | 17.172784 | 0 |
| 1715894400 | 17.172784 | 0 | 0.00 | 17.172784 | 17.172784 | 17.172784 | 0 |
| 1715808000 | 17.172784 | 0.05 | 0.27 | 17.172784 | 17.172784 | 17.172784 | 10200 |
| 1715722140 | 17.126 | 0 | 0.00 | 17.126 | 17.126 | 17.126 | 0 |
| 1715635740 | 17.126 | 0 | 0.00 | 17.126 | 17.126 | 17.126 | 0 |
| 1715376540 | 17.126 | 0 | 0.00 | 17.126 | 17.126 | 17.126 | 0 |
| 1715290140 | 17.126 | 0 | 0.00 | 17.126 | 17.126 | 17.126 | 0 |
| 1715203740 | 17.126 | 0 | 0.00 | 17.126 | 17.126 | 17.126 | 0 |
| 1715117340 | 17.126 | 0 | 0.00 | 17.126 | 17.126 | 17.126 | 0 |
| 1715030940 | 17.126 | 0 | 0.00 | 17.126 | 17.126 | 17.126 | 0 |
| 1714771740 | 17.126 | 1.18 | 7.38 | 17.126 | 17.126 | 17.126 | 300 |
| 1714685400 | 15.949 | 0 | 0.00 | 15.949 | 15.949 | 15.949 | 0 |
| 1714599000 | 15.949 | 0 | 0.00 | 15.949 | 15.949 | 15.949 | 0 |
| 1714512600 | 15.949 | 0 | 0.00 | 15.949 | 15.949 | 15.949 | 0 |
| 1714397400 | 15.949 | 0 | 0.00 | 15.949 | 15.949 | 15.949 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of BNS Token [OLD] (BNSOLDBTC).](/common/images/company/COIN_BNSOLDUSD.png){kind=small}
