The Swedish Trust SWEDEN Historical Data

SWED Page 4
Download
Date Close Price change Market cap Trading volume
Jun 1, 6 AM $ 0.08
+0.10%
$ 9.6 million $ 4,520
Jun 1, 5 AM $ 0.0799
-3.86%
$ 9.59 million $ 4,309
Jun 1, 4 AM $ 0.0831
+0.01%
$ 9.97 million $ 4,318
Jun 1, 3 AM $ 0.0831
+0.01%
$ 9.97 million $ 4,321
Jun 1, 2 AM $ 0.0832
-0.30%
$ 9.98 million $ 4,318
Jun 1, 1 AM $ 0.0834
+0.13%
$ 10.01 million $ 4,326
May 31, 10 PM $ 0.093
+0.00%
$ 11.16 million $ 4,171
May 31, 9 PM $ 0.093
+0.23%
$ 11.16 million $ 4,159
May 31, 8 PM $ 0.0927
+0.06%
$ 11.13 million $ 4,162
May 31, 7 PM $ 0.0927
+0.15%
$ 11.12 million $ 4,161
May 31, 6 PM $ 0.0919
+0.84%
$ 11.03 million $ 4,083
May 31, 5 PM $ 0.0904
+0.48%
$ 10.85 million $ 4,016
May 31, 4 PM $ 0.09
+0.08%
$ 10.8 million $ 4,020
May 31, 3 PM $ 0.0899
+1.78%
$ 10.79 million $ 3,932
May 31, 2 PM $ 0.0883
-0.07%
$ 10.6 million $ 3,930
May 31, 1 PM $ 0.0884
+0.03%
$ 10.61 million $ 3,931
May 31, 12 PM $ 0.0883
-0.23%
$ 10.6 million $ 6,042
May 31, 11 AM $ 0.0924
-0.06%
$ 11.09 million $ 5,626
May 31, 10 AM $ 0.0925
-0.04%
$ 11.1 million $ 5,862
May 31, 9 AM $ 0.0922
+0.29%
$ 11.07 million $ 7,015
May 31, 8 AM $ 0.0915
+0.00%
$ 10.98 million $ 7,987
May 31, 6 AM $ 0.11
+0.09%
$ 13.26 million $ 7,057
May 31, 5 AM $ 0.11
+0.04%
$ 13.24 million $ 8,429
May 30, 10 PM $ 0.0803
+0.02%
$ 9.64 million $ 6,007
May 30, 9 PM $ 0.0803
+0.01%
$ 9.64 million $ 6,005
May 30, 8 PM $ 0.0803
-0.08%
$ 9.64 million $ 6,178
May 30, 7 PM $ 0.0804
-0.14%
$ 9.65 million $ 7,975
May 30, 6 PM $ 0.0805
-0.05%
$ 9.66 million $ 7,978
May 30, 5 PM $ 0.0805
-0.07%
$ 9.66 million $ 7,983
May 30, 4 PM $ 0.0805
+1.22%
$ 9.66 million $ 7,962
May 30, 3 PM $ 0.0794
+0.03%
$ 9.53 million $ 7,904
May 30, 8 AM $ 0.117
+0.02%
$ 14.06 million $ 7,799
May 30, 7 AM $ 0.117
-1.93%
$ 14.05 million $ 7,687
May 30, 6 AM $ 0.12
-0.07%
$ 14.37 million $ 7,683
May 30, 5 AM $ 0.12
+27.85%
$ 14.38 million $ 6,318
May 30, 4 AM $ 0.0937
-0.05%
$ 11.25 million $ 6,320
May 30, 3 AM $ 0.0938
+0.01%
$ 11.26 million $ 6,319
May 30, 2 AM $ 0.0938
+0.01%
$ 11.25 million $ 6,316
May 29, 7 PM $ 0.124
-0.05%
$ 14.94 million $ 6,061
May 29, 6 PM $ 0.125
+0.03%
$ 14.94 million $ 6,061
May 29, 5 PM $ 0.125
-0.16%
$ 14.94 million $ 6,060
May 29, 10 AM $ 0.0505
+0.23%
$ 6.06 million $ 2,266
May 29, 9 AM $ 0.0504
+0.04%
$ 6.05 million $ 3,013
May 29, 8 AM $ 0.051
-0.89%
$ 6.13 million $ 3,074
May 29, 7 AM $ 0.0515
-0.05%
$ 6.18 million $ 3,094
May 29, 6 AM $ 0.0516
+0.02%
$ 6.19 million $ 3,082
May 29, 5 AM $ 0.0515
+0.12%
$ 6.18 million $ 3,080
May 29, 4 AM $ 0.0515
-0.34%
$ 6.18 million $ 3,155
May 29, 3 AM $ 0.0517
-0.01%
$ 6.2 million $ 5,126
May 29, 2 AM $ 0.0517
-0.10%
$ 6.2 million $ 5,112