StakeShare Historical Data

SSX Page 3
Download
Date Close Price change Market cap Trading volume
May 9 $ 0.0431
+16.51%
$ -- $ 366,225
May 2 $ 0.037
-6.46%
$ -- $ 815,258
Apr 25 $ 0.0396
-0.05%
$ -- $ 404,455
Apr 18 $ 0.0396
-11.67%
$ -- $ 455,105
Apr 11 $ 0.0448
-20.03%
$ -- $ 631,583
Apr 4 $ 0.0569
+8.35%
$ -- $ 619,084
Mar 28 $ 0.0525
+14.39%
$ -- $ 522,971
Mar 21 $ 0.0459
+34.07%
$ -- $ 463,471
Mar 14 $ 0.0342
+2.21%
$ -- $ 389,329
Mar 7 $ 0.0335
-28.14%
$ -- $ 296,818
Feb 28 $ 0.0466
-32.50%
$ -- $ 273,182
Feb 21 $ 0.0691
+60.57%
$ -- $ 368,742
Feb 14 $ 0.043
+0.96%
$ -- $ 458,091
Feb 7 $ 0.0426
-31.92%
$ -- $ 486,617
Jan 31 $ 0.063
+44.05%
$ -- $ 548,318
Jan 24 $ 0.0435
-23.08%
$ -- $ 495,033
Jan 17 $ 0.056
-0.71%
$ -- $ 588,142
Jan 10 $ 0.0565
-7.93%
$ -- $ 460,388
Jan 3 $ 0.0621
+2.36%
$ -- $ 551,237
Dec 27 $ 0.0606
-30.96%
$ -- $ 657,378
Dec 20 $ 0.0847
-2.69%
$ -- $ 696,698
Dec 13 $ 0.0858
-3.69%
$ -- $ 947,777
Dec 6 $ 0.0888
+5.72%
$ -- $ 951,838
Nov 29 $ 0.085
-31.42%
$ -- $ 1 million
Nov 22 $ 0.123
+91.68%
$ -- $ 1.1 million
Nov 15 $ 0.0647
-27.03%
$ -- $ 773,972
Nov 8 $ 0.0885
-1.33%
$ -- $ 865,397
Nov 1 $ 0.0893
+35.98%
$ -- $ 977,608
Oct 25 $ 0.0671
+4.25%
$ -- $ 584,448
Oct 18 $ 0.0651
+4.20%
$ -- $ 676,217
Oct 11 $ 0.0633
-24.14%
$ -- $ 878,575
Oct 4 $ 0.0833
+64.27%
$ -- $ 646,467
Sep 27 $ 0.0508
-1.02%
$ -- $ 485,864
Sep 20 $ 0.051
+2.96%
$ -- $ 557,012
Sep 13 $ 0.0499
-12.80%
$ -- $ 623,082
Sep 6 $ 0.0568
+11.10%
$ -- $ 627,288
Aug 30 $ 0.0515
-14.09%
$ -- $ 641,800
Aug 23 $ 0.0598
+23.84%
$ -- $ 655,079
Aug 16 $ 0.0479
+9.59%
$ -- $ 520,728
Aug 9 $ 0.0441
+1.23%
$ -- $ 350,053
Aug 2 $ 0.0438
-19.67%
$ -- $ 501,588
Jul 26 $ 0.0545
+31.97%
$ -- $ 377,976
Jul 19 $ 0.0413
-2.10%
$ -- $ 425,656
Jul 12 $ 0.0422
-19.39%
$ -- $ 446,178
Jul 5 $ 0.0523
+20.73%
$ -- $ 549,897
Jun 28 $ 0.0434
+33.64%
$ -- $ 405,208
Jun 21 $ 0.0324
-26.47%
$ -- $ 374,265
Jun 14 $ 0.0443
-7.48%
$ -- $ 517,628
Jun 7 $ 0.0484
-33.78%
$ -- $ 607,978
May 31 $ 0.0732
-27.85%
$ -- $ 502,923