Lopes Historical Data

LOPES Page 13
Download
Date Close Price change Market cap Trading volume
Jun 10, 2023 $ 0.854
-1.87%
$ 555.12 million $ 607,954
Jun 9, 2023 $ 0.867
-0.22%
$ 563.65 million $ 950,933
Jun 8, 2023 $ 0.872
-2.87%
$ 566.74 million $ 581,365
Jun 7, 2023 $ 0.908
+3.18%
$ 590.49 million $ 662,914
Jun 6, 2023 $ 0.882
+2.41%
$ 573.17 million $ 936,600
Jun 5, 2023 $ 0.861
+1.73%
$ 559.69 million $ 914,395
Jun 4, 2023 $ 0.847
+0.16%
$ 550.62 million $ 1.14 million
Jun 3, 2023 $ 0.846
-1.42%
$ 549.83 million $ 842,299
Jun 2, 2023 $ 0.859
+1.20%
$ 558.56 million $ 795,138
Jun 1, 2023 $ 0.846
+9.25%
$ 549.75 million $ 1.19 million
May 31, 2023 $ 0.772
+9.35%
$ 501.83 million $ 1.09 million
May 30, 2023 $ 0.716
-28.22%
$ 465.11 million $ 445,308
May 29, 2023 $ 0.996
-11.64%
$ 647.72 million $ 529,428
May 28, 2023 $ 1.13
-1.15%
$ 733.51 million $ 501,032
May 27, 2023 $ 1.14
+11.69%
$ 743.26 million $ 550,042
May 26, 2023 $ 1.03
+2.82%
$ 666.48 million $ 468,408
May 25, 2023 $ 0.998
-0.44%
$ 648.41 million $ 523,138
May 24, 2023 $ 1
+0.56%
$ 650.25 million $ 456,145
May 23, 2023 $ 0.995
+0.05%
$ 646.65 million $ 579,769
May 22, 2023 $ 0.995
-0.25%
$ 646.45 million $ 336,480
May 21, 2023 $ 0.997
-0.65%
$ 647.76 million $ 306,274
May 20, 2023 $ 1
+1.37%
$ 650.99 million $ 338,164
May 19, 2023 $ 0.988
+1.45%
$ 642.31 million $ 295,594
May 18, 2023 $ 0.973
+0.23%
$ 632.53 million $ 364,946
May 17, 2023 $ 0.972
-0.45%
$ 632.03 million $ 364,911
May 16, 2023 $ 0.979
+0.25%
$ 636.2 million $ 318,876
May 15, 2023 $ 0.976
-4.20%
$ 634.39 million $ 453,346
May 14, 2023 $ 1.02
+0.36%
$ 663.79 million $ 324,831
May 13, 2023 $ 1.02
+3.66%
$ 662.51 million $ 370,687
May 12, 2023 $ 0.982
+0.64%
$ 638.2 million $ 336,993
May 11, 2023 $ 0.975
-0.62%
$ 633.89 million $ 390,944
May 10, 2023 $ 0.978
+3.70%
$ 635.93 million $ 371,780
May 9, 2023 $ 0.945
-0.30%
$ 614.25 million $ 330,585
May 8, 2023 $ 0.947
-1.42%
$ 615.87 million $ 434,315
May 7, 2023 $ 0.96
+0.02%
$ 624.07 million $ 402,100
May 6, 2023 $ 0.959
+0.64%
$ 623.48 million $ 404,239
May 5, 2023 $ 0.954
+0.02%
$ 620.03 million $ 286,550
May 4, 2023 $ 0.954
+1.25%
$ 619.99 million $ 377,340
May 3, 2023 $ 0.943
+1.07%
$ 612.64 million $ 353,225
May 2, 2023 $ 0.931
+0.41%
$ 605.43 million $ 408,355
May 1, 2023 $ 0.929
+1.38%
$ 603.86 million $ 317,901
Apr 30, 2023 $ 0.916
-0.61%
$ 595.17 million $ 406,883
Apr 29, 2023 $ 0.921
-0.21%
$ 598.89 million $ 456,325
Apr 28, 2023 $ 0.925
+0.73%
$ 601.31 million $ 372,430
Apr 27, 2023 $ 0.918
+2.68%
$ 596.56 million $ 475,077
Apr 26, 2023 $ 0.894
+0.07%
$ 581.23 million $ 311,974
Apr 25, 2023 $ 0.893
-1.00%
$ 580.64 million $ 496,549
Apr 24, 2023 $ 0.902
-1.12%
$ 586.31 million $ 357,449
Apr 23, 2023 $ 0.913
+1.82%
$ 593.66 million $ 397,036
Apr 22, 2023 $ 0.897
-1.01%
$ 582.96 million $ 436,560