STSSW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 0.068 | 0.00 | 0.00% | 0.0978 | 0.0978 | 0.068 | 2 |
Jul 18 2024 | 0.068 | 0.0019 | 2.87% | 0.0821 | 0.0822 | 0.068 | 12,923 |
Jul 17 2024 | 0.0661 | -0.0299 | -31.15% | 0.071476 | 0.10 | 0.0612 | 6,516 |
Jul 16 2024 | 0.096 | 0.0135 | 16.36% | 0.095 | 0.097999 | 0.095 | 600 |
Jul 15 2024 | 0.0825 | 0.0015 | 1.85% | 0.065 | 0.09 | 0.065 | 5,555 |
Jul 12 2024 | 0.081 | 0.0199 | 32.57% | 0.095 | 0.1571 | 0.08 | 282,404 |
Jul 11 2024 | 0.0611 | -0.0159 | -20.65% | 0.061 | 0.0611 | 0.0601 | 2,248 |
Jul 10 2024 | 0.076999 | -0.00 | 0.00% | 0.0777 | 0.0777 | 0.076999 | 2,712 |
Jul 09 2024 | 0.077 | 0.00019 | 0.25% | 0.077 | 0.077 | 0.077 | 1,466 |
Jul 08 2024 | 0.076811 | 0.01551 | 25.30% | 0.076811 | 0.076811 | 0.076811 | 23,974 |
Jul 05 2024 | 0.0613 | -0.0117 | -16.03% | 0.11 | 0.11 | 0.0611 | 16,293 |
Jul 03 2024 | 0.073 | -0.0022 | -2.93% | 0.073 | 0.073 | 0.073 | 6,095 |
Jul 02 2024 | 0.0752 | 0.0022 | 3.01% | 0.073 | 0.0752 | 0.073 | 2,001 |
Jul 01 2024 | 0.073 | 0.00 | 0.00% | 0.078701 | 0.078701 | 0.073 | 1,025 |
Jun 28 2024 | 0.073 | 0.0004 | 0.55% | 0.0725 | 0.073 | 0.0725 | 2,720 |
Jun 27 2024 | 0.0726 | -0.0118 | -13.98% | 0.08 | 0.0801 | 0.0726 | 10,454 |
Jun 26 2024 | 0.084399 | 0.00257 | 3.14% | 0.0895 | 0.0895 | 0.0725 | 6,100 |
Jun 25 2024 | 0.081828 | 0.01073 | 15.09% | 0.076097 | 0.082 | 0.076097 | 8,152 |
Jun 24 2024 | 0.0711 | 0.0095 | 15.42% | 0.0625 | 0.072 | 0.0625 | 392 |
Jun 21 2024 | 0.0616 | -0.0204 | -24.88% | 0.0896 | 0.0896 | 0.0616 | 12,616 |
Jun 20 2024 | 0.082 | -0.0152 | -15.64% | 0.0969 | 0.0972 | 0.082 | 16,711 |
Jun 18 2024 | 0.0972 | -0.0028 | -2.80% | 0.10 | 0.10 | 0.081 | 11,464 |
Jun 17 2024 | 0.10 | -0.00557 | -5.27% | 0.11 | 0.11 | 0.09031 | 6,741 |
Jun 14 2024 | 0.105568 | -0.02443 | -18.79% | 0.117 | 0.12 | 0.09 | 49,465 |
Jun 13 2024 | 0.13 | 0.049 | 60.49% | 0.1602 | 0.2149 | 0.0923 | 355,164 |
Jun 12 2024 | 0.081 | -0.037 | -31.36% | 0.11 | 0.11 | 0.081 | 3,575 |
Jun 11 2024 | 0.118 | 0.0579 | 96.34% | 0.07 | 0.13 | 0.07 | 51,983 |
Jun 10 2024 | 0.0601 | -0.00562 | -8.55% | 0.0775 | 0.0775 | 0.06 | 7,970 |
Jun 07 2024 | 0.06572 | -0.00478 | -6.78% | 0.0769 | 0.0769 | 0.0655 | 12,698 |
Jun 06 2024 | 0.0705 | -0.0051 | -6.75% | 0.0886 | 0.0886 | 0.0704 | 27,977 |
Jun 05 2024 | 0.0756 | 0.0051 | 7.23% | 0.0975 | 0.0975 | 0.071 | 8,551 |
Jun 04 2024 | 0.0705 | -0.01264 | -15.20% | 0.099 | 0.099 | 0.0705 | 700 |
Jun 03 2024 | 0.08314 | -0.02686 | -24.42% | 0.11 | 0.11 | 0.0703 | 25,737 |
May 31 2024 | 0.11 | 0.01456 | 15.25% | 0.129999 | 0.13 | 0.081 | 60,272 |
May 30 2024 | 0.095442 | 0.02084 | 27.94% | 0.1601 | 0.19 | 0.095 | 572,598 |
May 29 2024 | 0.0746 | -0.0054 | -6.75% | 0.081 | 0.0999 | 0.0411 | 101,108 |
May 28 2024 | 0.08 | 0.0098 | 13.96% | 0.133 | 0.160101 | 0.075 | 501,962 |
May 24 2024 | 0.0702 | 0.0096 | 15.84% | 0.05 | 0.0794 | 0.05 | 1,929 |
May 23 2024 | 0.0606 | 0.0006 | 1.00% | 0.065 | 0.065 | 0.06 | 1,551 |
May 22 2024 | 0.06 | -0.0194 | -24.43% | 0.06 | 0.06 | 0.06 | 64,159 |
May 21 2024 | 0.0794 | 0.00 | 0.00% | 0.0794 | 0.0794 | 0.0794 | 1,019 |
May 20 2024 | 0.0794 | 0.0157 | 24.65% | 0.0794 | 0.0794 | 0.0794 | 200 |
May 17 2024 | 0.0637 | 0.00 | 0.00% | 0.0637 | 0.0637 | 0.0637 | 0 |
May 16 2024 | 0.0637 | -0.0023 | -3.48% | 0.0688 | 0.0698 | 0.0637 | 500 |
May 15 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 0 |
May 14 2024 | 0.066 | 0.00 | 0.00% | 0.0694 | 0.0694 | 0.066 | 55 |
May 13 2024 | 0.066 | 0.0086 | 14.98% | 0.06 | 0.066 | 0.06 | 3,151 |
May 10 2024 | 0.0574 | -0.00805 | -12.30% | 0.082 | 0.082 | 0.0417 | 11,224 |
May 09 2024 | 0.065449 | 0.00 | 0.00% | 0.065449 | 0.065449 | 0.065449 | 0 |
May 08 2024 | 0.065449 | -0.01265 | -16.20% | 0.0501 | 0.065449 | 0.0501 | 208 |
May 07 2024 | 0.078099 | -0.0069 | -8.12% | 0.08 | 0.08 | 0.0471 | 9,183 |
May 06 2024 | 0.085 | 0.00 | 0.00% | 0.0849 | 0.085 | 0.0849 | 6 |
May 03 2024 | 0.085 | 0.03 | 54.55% | 0.085 | 0.085 | 0.055 | 9,220 |
May 02 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
May 01 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
Apr 30 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
Apr 29 2024 | 0.055 | -0.025 | -31.25% | 0.055 | 0.055 | 0.05 | 28,864 |
Apr 26 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 14 |
Apr 25 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Apr 24 2024 | 0.08 | 0.0055 | 7.38% | 0.0692 | 0.08 | 0.0551 | 2,411 |
Apr 23 2024 | 0.0745 | 0.00 | 0.00% | 0.055 | 0.0745 | 0.055 | 24 |