StakeShare Historical Data

SSX Page 23
Download
Date Close Price change Market cap Trading volume
Apr 1, 2021 $ 0.198
+27.86%
$ -- $ 15.7 million
Mar 30, 2021 $ 0.157
+7.94%
$ -- $ 8.5 million
Mar 29, 2021 $ 0.146
+3.67%
$ -- $ 6.52 million
Mar 28, 2021 $ 0.141
+4.07%
$ -- $ 3.1 million
Mar 27, 2021 $ 0.135
-0.33%
$ -- $ 3.44 million
Mar 26, 2021 $ 0.136
+10.16%
$ -- $ 5.81 million
Mar 25, 2021 $ 0.123
-4.94%
$ -- $ 4.96 million
Mar 24, 2021 $ 0.13
-6.73%
$ -- $ 4.91 million
Mar 23, 2021 $ 0.139
-6.88%
$ -- $ 7.71 million
Mar 22, 2021 $ 0.149
-0.40%
$ -- $ 11.9 million
Mar 21, 2021 $ 0.15
+8.95%
$ -- $ 7.43 million
Mar 20, 2021 $ 0.138
-10.65%
$ -- $ 19.2 million
Mar 19, 2021 $ 0.154
+11.54%
$ -- $ 9.46 million
Mar 18, 2021 $ 0.138
+2.65%
$ -- $ 17.5 million
Mar 17, 2021 $ 0.134
-2.84%
$ -- $ 24 million
Mar 16, 2021 $ 0.138
+28.65%
$ -- $ 16.93 million
Mar 15, 2021 $ 0.107
+24.15%
$ -- $ 14.41 million
Mar 14, 2021 $ 0.0867
-2.02%
$ -- $ 7.54 million
Mar 13, 2021 $ 0.0885
+19.42%
$ -- $ 13.19 million
Mar 12, 2021 $ 0.0741
+6.92%
$ -- $ 5 million
Mar 11, 2021 $ 0.0693
-0.97%
$ -- $ 4.65 million
Mar 10, 2021 $ 0.07
+8.90%
$ -- $ 12.65 million
Mar 9, 2021 $ 0.0643
+12.51%
$ -- $ 6.13 million
Mar 8, 2021 $ 0.0571
+7.85%
$ -- $ 3.4 million
Mar 7, 2021 $ 0.053
-0.78%
$ -- $ 1.42 million
Mar 6, 2021 $ 0.0534
+3.82%
$ -- $ 3.13 million
Mar 5, 2021 $ 0.0515
+2.92%
$ -- $ 3.45 million
Mar 4, 2021 $ 0.05
+3.02%
$ -- $ 3.6 million
Mar 3, 2021 $ 0.0486
+7.99%
$ -- $ 3.89 million
Mar 2, 2021 $ 0.045
-1.12%
$ -- $ 3.77 million
Mar 1, 2021 $ 0.0455
+5.34%
$ -- $ 6.07 million
Feb 28, 2021 $ 0.0432
-13.37%
$ -- $ 8.61 million
Feb 27, 2021 $ 0.0499
-4.71%
$ -- $ 1.06 billion
Feb 26, 2021 $ 0.0523
-16.89%
$ -- $ 2.09 billion
Feb 25, 2021 $ 0.0631
+40.58%
$ -- $ 2.22 billion
Feb 24, 2021 $ 0.0449
+12.26%
$ -- $ 62,798
Feb 23, 2021 $ 0.0399
-15.90%
$ -- $ 62,351
Feb 22, 2021 $ 0.0474
-2.94%
$ -- $ 72,320
Feb 21, 2021 $ 0.0489
-5.56%
$ -- $ 75,961
Feb 20, 2021 $ 0.0517
-3.64%
$ -- $ 115,439
Feb 19, 2021 $ 0.0537
+35.98%
$ -- $ 235,176
Feb 18, 2021 $ 0.0395
+45.60%
$ -- $ 188,885
Feb 17, 2021 $ 0.0271
-9.94%
$ -- $ 67,418
Feb 16, 2021 $ 0.0301
+3.50%
$ -- $ 47,427
Feb 15, 2021 $ 0.0291
-2.58%
$ -- $ 46,151
Feb 14, 2021 $ 0.0299
+13.68%
$ -- $ 42,562
Feb 13, 2021 $ 0.0263
+8.98%
$ -- $ 32,215
Feb 12, 2021 $ 0.0241
+16.11%
$ -- $ 40,089
Feb 11, 2021 $ 0.0207
+1.34%
$ -- $ 29,270
Feb 10, 2021 $ 0.0205
-0.26%
$ -- $ 30,576