SuperSistem Historical Data

SSYS
Download
Date Close Price change Market cap Trading volume
Mar 21 $ 0.000555
-13.19%
$ -- $ 1
Nov 15 $ 0.00713
+2.26%
$ -- $ 0
Jul 12 $ 0.00636
-2.13%
$ -- $ 0.1
Jul 5 $ 0.00851
-9.21%
$ -- $ 0.1
Jun 14 $ 0.0138
-10.94%
$ -- $ 0.1
Jun 7 $ 0.0147
+14.27%
$ -- $ 0.1
May 31 $ 0.0139
+1.09%
$ -- $ 0
May 24 $ 0.0152
+4.94%
$ -- $ 0
May 17 $ 0.0145
+12.45%
$ -- $ 0
May 10 $ 0.0233
+1.61%
$ -- $ 0.1
May 3 $ 0.0235
+5.53%
$ -- $ 1
Apr 26 $ 0.0255
+57.57%
$ -- $ 17,095
Apr 19 $ 0.0143
+7.63%
$ -- $ 0
Apr 12 $ 0.0107
-18.22%
$ -- $ 4,912
Apr 5 $ 0.0149
+19.98%
$ -- $ 0
Mar 29 $ 0.0107
-5.64%
$ -- $ 0
Mar 22 $ 0.00542
-11.07%
$ -- $ 0
Mar 15 $ 0.00617
-29.51%
$ -- $ 1.97 million
Mar 8 $ 0.00499
-15.40%
$ -- $ 0.1
Mar 1 $ 0.00444
+178.00%
$ -- $ 0
Feb 22 $ 0.00452
-1.36%
$ -- $ 0.01
Feb 15 $ 0.00459
+25.27%
$ -- $ 0
Feb 8 $ 0.00388
-8.37%
$ -- $ 0
Feb 1 $ 0.00314
-5.08%
$ -- $ 0
Jan 25 $ 0.00269
+0.49%
$ -- $ 0.01
Jan 18 $ 0.0185
+0.79%
$ -- $ 0
Jan 11 $ 0.00699
+48.89%
$ -- $ 0
Jan 4 $ 0.0047
+896.24%
$ -- $ 0
Dec 28 $ 0.000471
+42.49%
$ -- $ 0
Dec 21 $ 0.00384
+519.42%
$ -- $ 0
Dec 14 $ 0.0000696
-99.18%
$ -- $ 857
Dec 7 $ 0.000845
+34.96%
$ -- $ 1,535
Nov 30 $ 0.000626
-52.10%
$ -- $ 2,132
Nov 23 $ 0.0262
+362.17%
$ -- $ 20,952
Nov 16 $ 0.00567
+9.32%
$ -- $ 5,815
Nov 9 $ 0.00579
+4.00%
$ -- $ 459
Nov 2 $ 0.00492
+5.52%
$ -- $ 581
Oct 19 $ 0.00537
-14.23%
$ -- $ 538
Oct 12 $ 0.0342
+28.79%
$ -- $ 6,057
Sep 28 $ 0.0079
-21.00%
$ -- $ 7,453
Sep 21 $ 0.00996
+2.18%
$ -- $ 1,955
Sep 14 $ 0.00769
-13.30%
$ -- $ 2,531
Sep 7 $ 0.000921
-72.81%
$ -- $ 2,833
Aug 31 $ 0.00339
-38.33%
$ -- $ 508
Aug 17 $ 0.000922
-1.51%
$ -- $ 1,852
Aug 3 $ 0.000573
-3.36%
$ -- $ 1,204
Jul 13 $ 0.000465
+0.29%
$ -- $ 812
Jul 6 $ 0.000583
+482.77%
$ -- $ 0.1
Jun 29 $ 0.000029
+4.83%
$ -- $ 5,763
May 25 $ 0.000565
+2.73%
$ -- $ 1,676
Download