Sareum Holdings Historic Prices

 
     
Date Open High Low Close Volume
Jun 18, 2019 0.52 0.55 0.52 0.53 2,729,578
Jun 17, 2019 0.55 0.55 0.52 0.53 1,652,985
Jun 14, 2019 0.57 0.57 0.53 0.53 3,961,976
Jun 13, 2019 0.52 0.57 0.52 0.55 7,702,622
Jun 12, 2019 0.55 0.55 0.52 0.53 8,292,292
Jun 11, 2019 0.56 0.60 0.54 0.54 7,378,663
Jun 10, 2019 0.56 0.58 0.55 0.56 3,701,530
Jun 7, 2019 0.57 0.59 0.55 0.56 4,748,010
Jun 6, 2019 0.55 0.57 0.55 0.56 10,582,507
Jun 5, 2019 0.63 0.63 0.56 0.56 8,052,968
Jun 4, 2019 0.60 0.64 0.56 0.58 6,696,087
Jun 3, 2019 0.65 0.74 0.60 0.61 28,934,540
May 31, 2019 0.60 0.62 0.56 0.60 7,559,758
May 30, 2019 0.60 0.61 0.55 0.58 7,235,628
May 29, 2019 0.60 0.62 0.60 0.61 1,673,254
May 28, 2019 0.60 0.62 0.60 0.61 6,151,539
May 27, 2019 0.63 0.00 0.00 0.63 0
May 24, 2019 0.63 0.65 0.60 0.63 1,794,547
May 23, 2019 0.61 0.63 0.60 0.63 7,128,515
May 22, 2019 0.64 0.64 0.61 0.61 5,330,791
May 21, 2019 0.63 0.64 0.60 0.62 4,344,223
May 20, 2019 0.62 0.66 0.62 0.62 6,522,674
May 17, 2019 0.67 0.67 0.62 0.65 1,492,831
May 16, 2019 0.68 0.73 0.65 0.65 10,543,691
May 15, 2019 0.64 0.65 0.61 0.65 3,379,845
May 14, 2019 0.61 0.66 0.61 0.63 2,838,782
May 13, 2019 0.67 0.67 0.65 0.65 4,008,587
May 10, 2019 0.67 0.69 0.65 0.68 4,305,513
May 9, 2019 0.67 0.71 0.65 0.67 9,540,055
May 8, 2019 0.71 0.80 0.67 0.70 6,041,054
May 7, 2019 0.74 0.74 0.70 0.73 5,104,120
May 6, 2019 0.72 0.00 0.00 0.73 0
May 3, 2019 0.72 0.74 0.70 0.73 1,790,869
May 2, 2019 0.78 0.78 0.72 0.73 8,516,470
May 1, 2019 0.72 0.78 0.72 0.75 6,051,023
Apr 30, 2019 0.75 0.75 0.71 0.75 2,064,618
Apr 29, 2019 0.73 0.75 0.70 0.73 12,212,434
Apr 26, 2019 0.75 0.75 0.70 0.73 6,827,816
Apr 25, 2019 0.76 0.77 0.71 0.73 8,574,832
Apr 24, 2019 0.76 0.80 0.76 0.78 4,516,807
Apr 23, 2019 0.73 0.79 0.70 0.78 7,681,552
Apr 22, 2019 0.71 0.00 0.00 0.70 0
Apr 19, 2019 0.71 0.73 0.70 0.70 2,413,441
Apr 18, 2019 0.71 0.73 0.70 0.70 2,413,441
Apr 17, 2019 0.71 0.73 0.68 0.70 3,738,532
Apr 16, 2019 0.70 0.75 0.70 0.73 1,064,541
Apr 15, 2019 0.73 0.75 0.70 0.73 8,675,993
Apr 12, 2019 0.74 0.74 0.70 0.73 6,974,714
Apr 11, 2019 0.72 0.74 0.70 0.73 3,492,931
Apr 10, 2019 0.70 0.70 0.70 0.73 3,417,183
Showing 1 to 50 of 262