SecurityTokenOffering Historical Data

STOOS Page 2
Download
Date Close Price change Market cap Trading volume
Aug 4 $ 1.42
+9.98%
$ 28.99 million $ 2.84 million
Jul 28 $ 1.3
+0.71%
$ 79.9 million $ 2.1 million
Jul 21 $ 1.29
+0.66%
$ 79.9 million $ 1.18 million
Jul 14 $ 1.28
+5.08%
$ 79.31 million $ 3.07 million
Jul 7 $ 1.12
+21.55%
$ 75.43 million $ 907,039
Jun 30 $ 0.925
-7.11%
$ 57.36 million $ 999,699
Jun 23 $ 0.999
+39.40%
$ 61.74 million $ 1.36 million
Jun 16 $ 0.724
-7.44%
$ 44.41 million $ 692,997
Jun 9 $ 0.769
+1.13%
$ 48.51 million $ 362,424
Jun 2 $ 0.778
+18.80%
$ 47.15 million $ 631,044
May 26 $ 0.655
-5.71%
$ 40.59 million $ 954,170
May 19 $ 0.71
+1.10%
$ 43.04 million $ 756,391
May 12 $ 0.628
+3.98%
$ 43.55 million $ 644,705
May 5 $ 0.599
-12.82%
$ 37.43 million $ 4.9 million
Apr 28 $ 0.694
-2.43%
$ 43.03 million $ 8.43 million
Apr 21 $ 0.711
+7.42%
$ 44.11 million $ 12.15 million
Apr 14 $ 0.634
+15.13%
$ 41.06 million $ 13.71 million
Apr 7 $ 0.539
-11.06%
$ 556.51 million $ 16.3 million
Mar 31 $ 0.608
+0.12%
$ 602 million $ 8.43 million
Mar 24 $ 0.607
-4.56%
$ 606.7 million $ 10.11 million
Mar 17 $ 0.625
+0.51%
$ 635.49 million $ 10.21 million
Mar 10 $ 0.626
+65.13%
$ 621.69 million $ 7.98 million
Mar 3 $ 0.373
+0.16%
$ 378.33 million $ 2.07 million
Feb 24 $ 0.374
+15.97%
$ 374.34 million $ 3.4 million
Feb 17 $ 0.32
-1.57%
$ 322.8 million $ 2.74 million
Feb 10 $ 0.324
-0.95%
$ 324.96 million $ 2.35 million
Feb 3 $ 0.334
-1.90%
$ 326.5 million $ 2.21 million
Jan 27 $ 0.342
+5.18%
$ 341.9 million $ 2.77 million
Jan 20 $ 0.331
-4.22%
$ 325.91 million $ 2.34 million
Jan 13 $ 0.332
-3.77%
$ 345.89 million $ 2.77 million
Jan 6 $ 0.34
+22.11%
$ 345.03 million $ 1.89 million
Dec 30 $ 0.274
+23.33%
$ 276.8 million $ 1.58 million
Dec 23 $ 0.226
+1,288.96%
$ 223.9 million $ 447,674
Dec 16 $ 0.0163
-91.10%
$ 16.3 million $ 504,957
Dec 9 $ 0.18
+62.55%
$ 182.9 million $ 309,179
Dec 2 $ 0.112
+0.18%
$ 110.7 million $ 386,524
Nov 25 $ 0.112
-1.33%
$ 111.7 million $ 598,426
Nov 18 $ 0.114
+14.52%
$ 112.4 million $ 285,774
Nov 11 $ 0.0811
-29.97%
$ 99.4 million $ 138,220
Nov 4 $ 0.118
+19.74%
$ 115.6 million $ 193,238
Oct 28 $ 0.0983
+10.70%
$ 98.3 million $ 250,450
Oct 21 $ 0.0869
-20.13%
$ 88.6 million $ 107,028
Oct 14 $ 0.109
+6.13%
$ 109 million $ 108,711
Oct 7 $ 0.102
+23.52%
$ 102.6 million $ 128,937
Sep 30 $ 0.0793
+12.32%
$ 82.8 million $ 103,966
Sep 23 $ 0.0556
-23.84%
$ 70.6 million $ 121,470
Sep 16 $ 0.0732
-4.19%
$ 72.6 million $ 122,591
Sep 9 $ 0.0759
+12.95%
$ 76.5 million $ 105,341
Sep 2 $ 0.0734
+13.45%
$ 67.3 million $ 132,423
Aug 26 $ 0.0648
-3.43%
$ 64.8 million $ 176,813