SecurityTokenOffering Historical Data

STOOS Page 9
Download
Date Close Price change Market cap Trading volume
Jul 16, 7 PM $ 0.81
+2.24%
$ 50.2 million $ 871,722
Jul 16, 6 PM $ 0.787
+2.14%
$ 48.82 million $ 846,653
Jul 16, 5 PM $ 0.766
+2.79%
$ 47.52 million $ 826,542
Jul 16, 4 PM $ 0.743
-0.32%
$ 46.04 million $ 802,624
Jul 16, 3 PM $ 0.748
-1.28%
$ 46.39 million $ 795,979
Jul 16, 2 PM $ 0.759
-0.21%
$ 47.03 million $ 801,380
Jul 16, 1 PM $ 0.759
-0.19%
$ 47.03 million $ 805,935
Jul 16, 12 PM $ 0.759
+0.03%
$ 47.06 million $ 810,212
Jul 16, 11 AM $ 0.759
-0.17%
$ 47.07 million $ 811,103
Jul 16, 10 AM $ 0.76
+0.03%
$ 47.14 million $ 809,569
Jul 16, 9 AM $ 0.761
+0.14%
$ 47.2 million $ 808,913
Jul 16, 8 AM $ 0.758
+0.69%
$ 46.99 million $ 810,205
Jul 16, 7 AM $ 0.752
-0.07%
$ 46.6 million $ 810,251
Jul 16, 6 AM $ 0.749
-0.06%
$ 46.45 million $ 810,357
Jul 16, 5 AM $ 0.75
+1.76%
$ 46.49 million $ 813,081
Jul 16, 4 AM $ 0.736
+1.59%
$ 45.61 million $ 832,057
Jul 16, 3 AM $ 0.725
+0.13%
$ 44.96 million $ 841,411
Jul 16, 2 AM $ 0.723
+1.57%
$ 44.8 million $ 847,512
Jul 16, 1 AM $ 0.711
-1.04%
$ 44.11 million $ 862,332
Jul 16, 12 AM $ 0.721
-1.71%
$ 44.68 million $ 886,384
Jul 15, 11 PM $ 0.734
-1.64%
$ 45.54 million $ 916,699
Jul 15, 10 PM $ 0.746
+3.64%
$ 46.27 million $ 951,097
Jul 15, 9 PM $ 0.722
-2.89%
$ 44.76 million $ 1.02 million
Jul 15, 8 PM $ 0.746
-2.29%
$ 46.27 million $ 1.05 million
Jul 15, 7 PM $ 0.768
-2.08%
$ 47.59 million $ 1.07 million
Jul 15, 6 PM $ 0.787
-1.92%
$ 48.82 million $ 1.09 million
Jul 15, 5 PM $ 0.807
-1.03%
$ 50.02 million $ 1.11 million
Jul 15, 4 PM $ 0.815
+0.06%
$ 50.56 million $ 1.14 million
Jul 15, 3 PM $ 0.816
+0.38%
$ 50.58 million $ 1.14 million
Jul 15, 2 PM $ 0.813
+0.45%
$ 50.4 million $ 1.13 million
Jul 15, 1 PM $ 0.809
-0.02%
$ 50.16 million $ 1.13 million
Jul 15, 12 PM $ 0.809
+0.11%
$ 50.15 million $ 1.12 million
Jul 15, 11 AM $ 0.809
-0.05%
$ 50.13 million $ 1.11 million
Jul 15, 10 AM $ 0.809
-0.51%
$ 50.17 million $ 1.11 million
Jul 15, 9 AM $ 0.817
-0.18%
$ 50.64 million $ 1.1 million
Jul 15, 8 AM $ 0.817
-1.05%
$ 50.68 million $ 1.1 million
Jul 15, 7 AM $ 0.826
-1.40%
$ 51.2 million $ 1.09 million
Jul 15, 6 AM $ 0.838
-0.56%
$ 51.98 million $ 1.08 million
Jul 15, 5 AM $ 0.844
-1.27%
$ 52.33 million $ 1.07 million
Jul 15, 4 AM $ 0.855
-1.11%
$ 53.01 million $ 1.05 million
Jul 15, 3 AM $ 0.864
+0.77%
$ 53.58 million $ 1.05 million
Jul 15, 2 AM $ 0.86
-1.26%
$ 53.29 million $ 1.04 million
Jul 15, 1 AM $ 0.871
-0.87%
$ 54.01 million $ 1.02 million
Jul 15, 12 AM $ 0.878
-0.36%
$ 54.45 million $ 1.01 million
Jul 14, 11 PM $ 0.882
-1.06%
$ 54.65 million $ 1.01 million
Jul 14, 10 PM $ 0.891
-5.53%
$ 55.27 million $ 996,731
Jul 14, 9 PM $ 0.945
+0.33%
$ 58.6 million $ 937,744
Jul 14, 8 PM $ 0.943
+0.58%
$ 58.47 million $ 943,318
Jul 14, 7 PM $ 0.937
-0.05%
$ 58.12 million $ 949,569
Jul 14, 6 PM $ 0.941
+0.96%
$ 58.33 million $ 947,291