Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

SNMP
Evolve Transition Infrastructure LP - Unit
stock NYSEAMERICAN Unit

At Close
3/24/2023 3:50:30 PM EDT
0.1855USD-4.627%(-0.0090)43,970
0.1429Bid   0.2265Ask   0.0836Spread IEX
Pre-market
3/23/2023 8:44:30 AM EDT
0.1805USD-7.198%(-0.0140)0
After-hours
3/22/2023 4:04:30 PM EDT
0.1830USD-4.138%(-0.0079)0
OverviewHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Price & VolumeDividends
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-03-24
0.1680
0.1931
0.1680
0.1855
-4.627%
43,970
0.000%
2023-03-23
0.1895
0.2000
0.1755
0.1945
+5.707%
189,093
-4.627%
2023-03-22
0.1776
0.1910
0.1776
0.1840
+4.545%
97,697
+0.815%
2023-03-21
0.1751
0.1911
0.1751
0.1760
-2.493%
77,042
+5.398%
2023-03-20
0.1827
0.1899
0.1624
0.1805
-5.000%
363,425
+2.770%
2023-03-17
0.1800
0.2200
0.1647
0.1900
+0.370%
176,557
-2.368%
2023-03-16
0.1800
0.1922
0.1800
0.1893
+2.324%
105,100
-2.007%
2023-03-15
0.1900
0.2109
0.1811
0.1850
-7.500%
188,773
+0.270%
2023-03-14
0.2010
0.2323
0.1933
0.2000
0.000%
117,571
-7.250%
2023-03-13
0.2005
0.2251
0.1800
0.2000
0.000%
141,330
-7.250%
2023-03-10
0.2100
0.2199
0.1811
0.2000
-8.257%
261,691
-7.250%
2023-03-09
0.2286
0.2400
0.2180
0.2180
-3.283%
42,727
-14.908%
2023-03-08
0.2298
0.2398
0.2250
0.2254
+1.715%
26,607
-17.702%
2023-03-07
0.2328
0.2398
0.2177
0.2216
-7.667%
44,435
-16.291%
2023-03-06
0.2300
0.2579
0.2056
0.2400
-3.614%
245,811
-22.708%
2023-03-03
0.2400
0.2534
0.2300
0.2490
+2.049%
120,884
-25.502%
2023-03-02
0.2500
0.2550
0.2350
0.2440
-8.921%
138,247
-23.975%
2023-03-01
0.2525
0.2749
0.2300
0.2679
+7.160%
196,206
-30.758%
2023-02-28
0.2699
0.2699
0.2490
0.2500
-1.303%
100,343
-25.800%
2023-02-27
0.2824
0.2824
0.2533
0.2533
-5.836%
123,207
-26.767%
2023-02-24
0.2600
0.2889
0.2538
0.2690
-3.929%
76,846
-31.041%
2023-02-23
0.2750
0.2900
0.2516
0.2800
-1.235%
124,145
-33.750%
2023-02-22
0.2794
0.2907
0.2606
0.2835
-1.563%
257,839
-34.568%
2023-02-21
0.3240
0.3240
0.2550
0.2880
-5.574%
484,362
-35.590%
2023-02-17
0.3000
0.3300
0.2957
0.3050
+4.559%
965,630
-39.180%
2023-02-16
0.2708
0.2959
0.2640
0.2917
+7.678%
618,652
-36.407%
2023-02-15
0.2642
0.2752
0.2529
0.2709
+0.371%
146,787
-31.525%
2023-02-14
0.2598
0.2729
0.2480
0.2699
+2.468%
164,518
-31.271%
2023-02-13
0.2449
0.2700
0.2290
0.2634
+9.750%
360,444
-29.575%
2023-02-10
0.2600
0.2600
0.2220
0.2400
-4.382%
298,024
-22.708%
2023-02-09
0.2425
0.2550
0.2425
0.2510
+2.116%
163,721
-26.096%
2023-02-08
0.2740
0.2788
0.2458
0.2458
-7.210%
260,127
-24.532%
2023-02-07
0.2511
0.2670
0.2310
0.2649
+5.960%
460,008
-29.974%
2023-02-06
0.2234
0.2599
0.2103
0.2500
+17.316%
739,327
-25.800%
2023-02-03
0.2123
0.2244
0.2123
0.2131
-2.650%
285,032
-12.952%
2023-02-02
0.2100
0.2350
0.2100
0.2189
+0.783%
458,682
-15.258%
2023-02-01
0.2110
0.2272
0.2032
0.2172
+2.938%
232,715
-14.595%
2023-01-31
0.2037
0.2249
0.2010
0.2110
+0.476%
333,792
-12.085%
2023-01-30
0.2404
0.2404
0.2060
0.2100
-4.719%
377,371
-11.667%
2023-01-27
0.2295
0.2345
0.2150
0.2204
+2.512%
416,428
-15.835%
2023-01-26
0.2300
0.2470
0.2083
0.2150
-3.110%
657,424
-13.721%
2023-01-25
0.2300
0.2300
0.2020
0.2219
-8.344%
1,034,801
-16.404%
2023-01-24
0.2500
0.2845
0.2000
0.2421
+5.261%
3,779,796
-23.379%
2023-01-23
0.1528
0.2389
0.1490
0.2300
+53.231%
2,748,968
-19.348%
2023-01-20
0.1482
0.1528
0.1413
0.1501
+4.309%
407,594
+23.584%
2023-01-19
0.1448
0.1450
0.1375
0.1439
+0.559%
166,586
+28.909%
2023-01-18
0.1528
0.1528
0.1425
0.1431
-0.763%
183,122
+29.630%
2023-01-17
0.1510
0.1550
0.1427
0.1442
-1.097%
454,250
+28.641%
2023-01-13
0.1470
0.1494
0.1426
0.1458
-0.205%
151,186
+27.229%
2023-01-12
0.1600
0.1600
0.1416
0.1461
-0.949%
178,393
+26.968%
2023-01-11
0.1350
0.1499
0.1330
0.1475
+9.993%
451,648
+25.763%
2023-01-10
0.1420
0.1424
0.1340
0.1341
-6.355%
113,894
+38.330%
2023-01-09
0.1470
0.1475
0.1100
0.1432
+2.140%
258,680
+29.539%
2023-01-06
0.1350
0.1500
0.1323
0.1402
+7.023%
249,852
+32.311%
2023-01-05
0.1400
0.1400
0.1241
0.1310
-4.727%
203,666
+41.603%
2023-01-04
0.1300
0.1462
0.1300
0.1375
+3.539%
408,937
+34.909%
2023-01-03
0.1107
0.1347
0.1107
0.1328
+10.667%
292,894
+39.684%
2022-12-30
0.1300
0.1300
0.1051
0.1200
-7.692%
824,115
+54.583%
2022-12-29
0.1300
0.1300
0.1042
0.1300
0.000%
395,461
+42.692%
2022-12-28
0.1300
0.1400
0.1250
0.1300
-7.143%
272,094
+42.692%
2022-12-27
0.1400
0.1400
0.1311
0.1400
0.000%
315,533
+32.500%
2022-12-23
0.1497
0.1500
0.1350
0.1400
-6.604%
354,589
+32.500%
2022-12-22
0.1617
0.1617
0.1368
0.1499
-4.522%
235,018
+23.749%
2022-12-21
0.1500
0.1570
0.1355
0.1570
+16.296%
689,806
+18.153%
2022-12-20
0.1502
0.1602
0.1263
0.1350
-16.615%
1,395,593
+37.407%
2022-12-19
0.1890
0.1890
0.1547
0.1619
-8.531%
262,536
+14.577%
2022-12-16
0.1800
0.1894
0.1650
0.1770
-7.038%
391,311
+4.802%
2022-12-15
0.1960
0.2000
0.1852
0.1904
-4.800%
730,876
-2.574%
2022-12-14
0.1940
0.2000
0.1854
0.2000
0.000%
116,779
-7.250%
2022-12-13
0.1894
0.2000
0.1815
0.2000
+0.503%
313,312
-7.250%
2022-12-12
0.1793
0.2000
0.1793
0.1990
-0.201%
172,365
-6.784%
2022-12-09
0.1810
0.1995
0.1810
0.1994
+0.050%
110,417
-6.971%
2022-12-08
0.1805
0.1993
0.1750
0.1993
+5.842%
98,827
-6.924%
2022-12-07
0.1660
0.1890
0.1609
0.1883
+2.448%
218,496
-1.487%
2022-12-06
0.1800
0.1838
0.1650
0.1838
+0.878%
155,723
+0.925%
2022-12-05
0.1919
0.1990
0.1760
0.1822
-5.055%
286,357
+1.811%
2022-12-02
0.1700
0.2065
0.1610
0.1919
+19.938%
1,223,602
-3.335%
2022-12-01
0.1580
0.1700
0.1562
0.1600
-1.235%
206,847
+15.938%
2022-11-30
0.1600
0.1650
0.1512
0.1620
-1.220%
191,429
+14.506%
2022-11-29
0.1450
0.1750
0.1450
0.1640
+4.127%
479,584
+13.110%
2022-11-28
0.1650
0.1735
0.1480
0.1575
-12.500%
1,364,265
+17.778%
2022-11-25
0.1800
0.1859
0.1650
0.1800
+4.895%
177,470
+3.056%
2022-11-23
0.1826
0.1971
0.1538
0.1716
-14.200%
612,390
+8.100%
2022-11-22
0.1987
0.2000
0.1860
0.2000
+3.681%
252,831
-7.250%
2022-11-21
0.1934
0.2043
0.1870
0.1929
-4.505%
120,602
-3.836%
2022-11-18
0.2058
0.2065
0.1975
0.2020
+1.969%
51,636
-8.168%
2022-11-17
0.2100
0.2125
0.1905
0.1981
-3.413%
246,047
-6.360%
2022-11-16
0.2300
0.2300
0.2018
0.2051
-9.127%
228,468
-9.556%
2022-11-15
0.2276
0.2350
0.2199
0.2257
+3.866%
145,952
-17.811%
2022-11-14
0.2300
0.2300
0.2101
0.2173
-2.117%
241,926
-14.634%
2022-11-11
0.2156
0.2395
0.2059
0.2220
+10.945%
387,623
-16.441%
2022-11-10
0.1950
0.2170
0.1950
0.2001
+0.351%
255,895
-7.296%
2022-11-09
0.2131
0.2179
0.1902
0.1994
-9.240%
562,923
-6.971%
2022-11-08
0.2522
0.2574
0.2110
0.2197
-10.327%
856,765
-15.567%
2022-11-07
0.2623
0.2623
0.2409
0.2450
-1.961%
153,912
-24.286%
2022-11-04
0.2549
0.2580
0.2351
0.2499
+4.212%
278,478
-25.770%
2022-11-03
0.2436
0.2479
0.2303
0.2398
+0.335%
162,903
-22.644%
2022-11-02
0.2600
0.2678
0.2303
0.2390
-6.531%
246,761
-22.385%
2022-11-01
0.2706
0.2724
0.2521
0.2557
-6.131%
249,929
-27.454%
2022-10-31
0.2800
0.2801
0.2640
0.2724
-0.293%
148,616
-31.902%
2022-10-28
0.2720
0.2750
0.2636
0.2732
+0.441%
117,510
-32.101%
2022-10-27
0.2732
0.2792
0.2604
0.2720
+4.615%
192,421
-31.801%
2022-10-26
0.2730
0.2893
0.2600
0.2600
-0.038%
299,644
-28.654%
2022-10-25
0.2700
0.2700
0.2600
0.2601
-3.273%
101,411
-28.681%
2022-10-24
0.2600
0.2700
0.2511
0.2689
-6.955%
170,809
-31.015%
2022-10-21
0.2650
0.2895
0.2570
0.2890
+11.154%
162,733
-35.813%
2022-10-20
0.2895
0.2895
0.2600
0.2600
-6.943%
96,504
-28.654%
2022-10-19
0.2875
0.2899
0.2519
0.2794
+0.504%
408,801
-33.608%
2022-10-18
0.3080
0.3080
0.2780
0.2780
-1.173%
154,600
-33.273%
2022-10-17
0.2700
0.2940
0.2700
0.2813
+2.664%
88,010
-34.056%
2022-10-14
0.2993
0.3103
0.2714
0.2740
-2.837%
235,142
-32.299%
2022-10-13
0.2931
0.3003
0.2819
0.2820
-5.496%
269,672
-34.220%
2022-10-12
0.3069
0.3098
0.2811
0.2984
-3.711%
188,592
-37.835%
2022-10-11
0.3060
0.3120
0.3000
0.3099
-0.032%
235,092
-40.142%
2022-10-10
0.3312
0.3366
0.3100
0.3100
-9.197%
254,424
-40.161%
2022-10-07
0.3402
0.3490
0.3230
0.3414
+0.412%
229,037
-45.665%
2022-10-06
0.3400
0.3552
0.3215
0.3400
-1.592%
260,012
-45.441%
2022-10-05
0.3500
0.3700
0.3210
0.3455
-1.286%
507,070
-46.310%
2022-10-04
0.3400
0.3579
0.3342
0.3500
+2.941%
331,471
-47.000%
2022-10-03
0.3296
0.3400
0.3200
0.3400
+0.059%
173,010
-45.441%
2022-09-30
0.3425
0.3495
0.3200
0.3398
+5.299%
441,669
-45.409%
2022-09-29
0.3300
0.3550
0.3200
0.3227
-2.212%
587,001
-42.516%
2022-09-28
0.3198
0.3400
0.3100
0.3300
+3.741%
154,564
-43.788%
2022-09-27
0.3199
0.3300
0.3109
0.3181
-0.157%
161,214
-41.685%
2022-09-26
0.3060
0.3253
0.3060
0.3186
+2.807%
146,815
-41.777%
2022-09-23
0.3400
0.3400
0.3099
0.3099
-8.853%
319,212
-40.142%
2022-09-22
0.3288
0.3580
0.3228
0.3400
+5.394%
388,883
-45.441%
2022-09-21
0.3360
0.3400
0.3201
0.3226
-5.118%
161,945
-42.498%
2022-09-20
0.3204
0.3400
0.3204
0.3400
+1.553%
103,694
-45.441%
2022-09-19
0.3100
0.3420
0.3100
0.3348
+4.625%
213,409
-44.594%
2022-09-16
0.3400
0.3400
0.3100
0.3200
-1.599%
551,016
-42.031%
2022-09-15
0.3389
0.3397
0.3210
0.3252
-5.712%
527,325
-42.958%
2022-09-14
0.3489
0.3580
0.3201
0.3449
+1.144%
383,615
-46.216%
2022-09-13
0.3482
0.3511
0.3346
0.3410
-2.683%
174,534
-45.601%
2022-09-12
0.3676
0.3676
0.3420
0.3504
-5.297%
410,397
-47.061%
2022-09-09
0.3475
0.3970
0.3474
0.3700
+8.187%
885,431
-49.865%
2022-09-08
0.3400
0.3600
0.3300
0.3420
-0.726%
142,435
-45.760%
2022-09-07
0.3285
0.3533
0.3210
0.3445
+3.206%
622,006
-46.154%
2022-09-06
0.3604
0.3604
0.3212
0.3338
-2.255%
433,534
-44.428%
2022-09-02
0.3480
0.3500
0.3308
0.3415
-1.014%
485,435
-45.681%
2022-09-01
0.3649
0.3649
0.3130
0.3450
-5.220%
1,334,531
-46.232%
2022-08-31
0.3869
0.3899
0.3501
0.3640
-4.462%
583,207
-49.038%
2022-08-30
0.4100
0.4100
0.3803
0.3810
-4.988%
739,661
-51.312%
2022-08-29
0.4002
0.4299
0.4000
0.4010
+0.200%
520,927
-53.741%
2022-08-26
0.4263
0.4321
0.4000
0.4002
-6.452%
523,331
-53.648%
2022-08-25
0.4265
0.4400
0.4200
0.4278
-1.292%
458,983
-56.639%
2022-08-24
0.4600
0.4653
0.4206
0.4334
-6.976%
1,103,907
-57.199%
2022-08-23
0.4585
0.5100
0.4547
0.4659
+4.673%
913,506
-60.185%
2022-08-22
0.4832
0.4832
0.4250
0.4451
-6.922%
1,156,028
-58.324%
2022-08-19
0.4927
0.4999
0.4607
0.4782
-2.785%
627,681
-61.209%
2022-08-18
0.4500
0.5000
0.4419
0.4919
+7.778%
1,436,216
-62.289%
2022-08-17
0.4287
0.4700
0.4150
0.4564
+8.024%
1,411,998
-59.356%
2022-08-16
0.4000
0.4400
0.3990
0.4225
+5.625%
1,420,519
-56.095%
2022-08-15
0.4000
0.4093
0.3990
0.4000
-0.249%
364,830
-53.625%
2022-08-12
0.4032
0.4199
0.4000
0.4010
-1.956%
349,894
-53.741%
2022-08-11
0.4086
0.4400
0.4000
0.4090
+0.590%
934,008
-54.645%
2022-08-10
0.4070
0.4140
0.3919
0.4066
-0.829%
489,852
-54.378%
2022-08-09
0.4286
0.4500
0.3900
0.4100
+1.510%
859,273
-54.756%
2022-08-08
0.3999
0.4190
0.3901
0.4039
+3.617%
309,002
-54.073%
2022-08-05
0.3800
0.3958
0.3795
0.3898
-1.566%
201,369
-52.411%
2022-08-04
0.4010
0.4200
0.3820
0.3960
-3.415%
216,045
-53.157%
2022-08-03
0.4054
0.4194
0.3955
0.4100
+0.564%
128,055
-54.756%
2022-08-02
0.4074
0.4287
0.4051
0.4077
-2.929%
279,877
-54.501%
2022-08-01
0.3900
0.4200
0.3900
0.4200
+0.024%
376,053
-55.833%
2022-07-29
0.3881
0.4199
0.3881
0.4199
+5.291%
257,772
-55.823%
2022-07-28
0.3936
0.4050
0.3825
0.3988
+4.289%
158,861
-53.485%
2022-07-27
0.3803
0.3997
0.3801
0.3824
+0.499%
214,617
-51.491%
2022-07-26
0.3915
0.4199
0.3803
0.3805
-2.835%
322,029
-51.248%
2022-07-25
0.3850
0.4090
0.3850
0.3916
-2.368%
205,342
-52.630%
2022-07-22
0.4085
0.4220
0.3906
0.4011
-4.749%
291,048
-53.752%
2022-07-21
0.4291
0.4400
0.4002
0.4211
-1.612%
373,839
-55.949%
2022-07-20
0.4200
0.4360
0.4129
0.4280
+1.711%
217,916
-56.659%
2022-07-19
0.4180
0.4398
0.4100
0.4208
-1.475%
443,262
-55.917%
2022-07-18
0.4025
0.4397
0.4000
0.4271
+3.841%
353,516
-56.568%
2022-07-15
0.3923
0.4149
0.3850
0.4113
+3.057%
217,902
-54.899%
2022-07-14
0.4015
0.4194
0.3900
0.3991
-0.075%
228,050
-53.520%
2022-07-13
0.4051
0.4300
0.3511
0.3994
-2.585%
855,941
-53.555%
2022-07-12
0.4100
0.4244
0.3965
0.4100
-1.442%
393,266
-54.756%
2022-07-11
0.4077
0.4233
0.4051
0.4160
-1.023%
205,148
-55.409%
2022-07-08
0.4318
0.4397
0.4177
0.4203
-2.324%
387,189
-55.865%
2022-07-07
0.4109
0.4495
0.4102
0.4303
-0.278%
729,496
-56.891%
2022-07-06
0.4197
0.4315
0.3910
0.4315
+2.738%
697,758
-57.010%
2022-07-05
0.3936
0.4700
0.3936
0.4200
+2.614%
414,459
-55.833%
2022-07-01
0.4149
0.4299
0.4019
0.4093
-1.847%
164,579
-54.679%
2022-06-30
0.4300
0.4400
0.3886
0.4170
-4.138%
330,004
-55.516%
2022-06-29
0.4505
0.4598
0.4300
0.4350
-3.376%
287,150
-57.356%
2022-06-28
0.4650
0.4699
0.4501
0.4502
-2.130%
212,288
-58.796%
2022-06-27
0.4668
0.4804
0.4500
0.4600
-1.877%
454,003
-59.674%
2022-06-24
0.4816
0.4887
0.4500
0.4688
-2.333%
812,989
-60.431%
2022-06-23
0.4795
0.4909
0.4663
0.4800
+0.104%
379,028
-61.354%
2022-06-22
0.4753
0.4885
0.4700
0.4795
-2.143%
328,948
-61.314%
2022-06-21
0.4908
0.5100
0.4700
0.4900
+1.597%
330,870
-62.143%
2022-06-17
0.4753
0.5200
0.4600
0.4823
+2.573%
1,578,224
-61.538%
2022-06-16
0.4685
0.5000
0.4500
0.4702
+2.485%
720,641
-60.549%
2022-06-15
0.4669
0.4800
0.4400
0.4588
-2.383%
767,096
-59.568%
2022-06-14
0.4706
0.5055
0.4700
0.4700
+2.174%
1,507,611
-60.532%
2022-06-13
0.5000
0.5000
0.4470
0.4600
-13.224%
2,001,742
-59.674%
2022-06-10
0.5322
0.5450
0.5000
0.5301
+0.038%
1,552,272
-65.007%
2022-06-09
0.5482
0.5680
0.5208
0.5299
-5.375%
1,609,593
-64.993%
2022-06-08
0.5788
0.6099
0.5220
0.5600
+5.461%
4,134,136
-66.875%
2022-06-07
0.5069
0.5500
0.4990
0.5310
+2.967%
3,660,773
-65.066%
2022-06-06
0.5266
0.5392
0.5050
0.5157
-0.827%
653,142
-64.029%
2022-06-03
0.4850
0.5500
0.4811
0.5200
+6.122%
2,223,201
-64.327%
2022-06-02
0.5000
0.5220
0.4810
0.4900
-6.166%
1,894,711
-62.143%
2022-06-01
0.5472
0.5600
0.5034
0.5222
-8.225%
1,850,050
-64.477%
2022-05-31
0.6766
0.6799
0.5400
0.5690
-13.788%
5,107,588
-67.399%
2022-05-27
0.6500
0.6949
0.6310
0.6600
+0.763%
1,481,809
-71.894%
2022-05-26
0.6200
0.6900
0.6100
0.6550
+0.383%
1,476,111
-71.679%
2022-05-25
0.6849
0.7209
0.6200
0.6525
+0.400%
2,192,471
-71.571%
2022-05-24
0.6393
0.6924
0.6000
0.6499
-5.661%
4,416,008
-71.457%
2022-05-23
0.6220
0.7250
0.6212
0.6889
+32.813%
11,314,014
-73.073%
2022-05-20
0.4603
0.5300
0.4100
0.5187
+13.725%
2,475,518
-64.238%
2022-05-19
0.4465
0.4798
0.4311
0.4561
-2.957%
292,085
-59.329%
2022-05-18
0.4806
0.4897
0.4400
0.4700
-3.846%
276,446
-60.532%
2022-05-17
0.4831
0.4889
0.4512
0.4888
+1.117%
393,695
-62.050%
2022-05-16
0.4365
0.5355
0.4302
0.4834
+7.422%
941,337
-61.626%
2022-05-13
0.4100
0.4500
0.4100
0.4500
+9.863%
466,819
-58.778%
2022-05-12
0.4063
0.4280
0.3829
0.4096
+3.828%
401,034
-54.712%
2022-05-11
0.4030
0.4297
0.3900
0.3945
-1.375%
496,891
-52.978%
2022-05-10
0.4200
0.4600
0.4000
0.4000
-1.937%
485,197
-53.625%
2022-05-09
0.4266
0.4266
0.3900
0.4079
-6.509%
852,704
-54.523%
2022-05-06
0.4400
0.4700
0.4287
0.4363
-3.023%
493,337
-57.483%
2022-05-05
0.4748
0.5137
0.4000
0.4499
-5.602%
744,483
-58.769%
2022-05-04
0.4624
0.4898
0.4609
0.4766
+5.210%
811,924
-61.078%
2022-05-03
0.4945
0.5080
0.4501
0.4530
-9.400%
705,689
-59.051%
2022-05-02
0.5150
0.5299
0.4900
0.5000
-6.174%
426,089
-62.900%
2022-04-29
0.5116
0.5550
0.5108
0.5329
+0.547%
624,537
-65.190%
2022-04-28
0.5200
0.5400
0.5200
0.5300
+1.923%
810,728
-65.000%
2022-04-27
0.5246
0.5325
0.5200
0.5200
-0.134%
412,454
-64.327%
2022-04-26
0.5300
0.5650
0.5100
0.5207
-2.527%
1,259,085
-64.375%
2022-04-25
0.5252
0.5450
0.5141
0.5342
-0.891%
606,951
-65.275%
2022-04-22
0.5250
0.5590
0.5200
0.5390
+0.447%
727,290
-65.584%
2022-04-21
0.5886
0.5896
0.5200
0.5366
+0.112%
1,714,920
-65.430%
2022-04-20
0.5200
0.5596
0.5200
0.5360
+3.957%
769,187
-65.392%
2022-04-19
0.5399
0.5489
0.5105
0.5156
-6.255%
981,206
-64.022%
2022-04-18
0.5644
0.6200
0.5300
0.5500
-2.551%
2,745,282
-66.273%
2022-04-14
0.5098
0.6399
0.4820
0.5644
+9.805%
4,504,836
-67.133%
2022-04-13
0.4930
0.5240
0.4850
0.5140
+4.578%
1,824,785
-63.911%
2022-04-12
0.4886
0.5219
0.4800
0.4915
+2.162%
1,081,366
-62.258%
2022-04-11
0.5500
0.5500
0.4800
0.4811
-15.075%
1,769,387
-61.443%
2022-04-08
0.5538
0.5864
0.5400
0.5665
+0.265%
670,500
-67.255%
2022-04-07
0.6100
0.6100
0.5301
0.5650
-4.946%
1,076,571
-67.168%
2022-04-06
0.6146
0.6147
0.5711
0.5944
-3.287%
1,331,288
-68.792%
2022-04-05
0.6119
0.6500
0.6000
0.6146
+2.983%
1,460,754
-69.818%
2022-04-04
0.6500
0.6700
0.5661
0.5968
-6.589%
2,476,435
-68.918%
2022-04-01
0.5297
0.7800
0.5100
0.6389
+22.630%
14,354,369
-70.966%
2022-03-31
0.5404
0.5500
0.5200
0.5210
-3.608%
757,556
-64.395%
2022-03-30
0.5710
0.5979
0.5310
0.5405
-3.465%
846,924
-65.680%
2022-03-29
0.5462
0.5699
0.5300
0.5599
+1.800%
824,476
-66.869%
2022-03-28
0.6200
0.6200
0.5214
0.5500
-10.131%
1,680,512
-66.273%
2022-03-25
0.6400
0.6500
0.5900
0.6120
-7.273%
2,445,831
-69.690%
2022-03-24
0.6700
0.6992
0.6333
0.6600
-1.345%
1,740,995
-71.894%
2022-03-23
0.6377
0.6744
0.6200
0.6690
+6.869%
2,650,159
-72.272%
2022-03-22
0.6289
0.6467
0.6000
0.6260
-1.075%
1,368,183
-70.367%
2022-03-21
0.6079
0.6600
0.6000
0.6328
+8.060%
2,027,609
-70.686%
2022-03-18
0.6000
0.6813
0.5700
0.5856
-2.237%
2,865,048
-68.323%
2022-03-17
0.6081
0.6350
0.5832
0.5990
+6.964%
2,227,187
-69.032%
2022-03-16
0.5671
0.6100
0.5461
0.5600
-0.356%
1,558,242
-66.875%
2022-03-15
0.5300
0.5900
0.5100
0.5620
-3.470%
2,733,137
-66.993%
2022-03-14
0.5913
0.6000
0.5300
0.5822
-9.610%
2,204,677
-68.138%
2022-03-11
0.7000
0.7100
0.6201
0.6441
-15.406%
3,260,693
-71.200%
2022-03-10
0.8616
0.8900
0.7500
0.7614
-5.802%
2,356,600
-75.637%
2022-03-09
0.8000
0.9099
0.7700
0.8083
-15.802%
4,443,513
-77.051%
2022-03-08
1.0700
1.2500
0.8003
0.9600
+7.877%
20,837,750
-80.677%
2022-03-07
0.7013
0.9498
0.6855
0.8899
+31.545%
21,502,985
-79.155%
2022-03-04
0.5684
0.6800
0.5600
0.6765
+21.454%
8,031,815
-72.579%
2022-03-03
0.5600
0.6300
0.5400
0.5570
-0.536%
3,088,318
-66.697%
2022-03-02
0.5802
0.5880
0.5521
0.5600
+1.818%
1,195,123
-66.875%
2022-03-01
0.6100
0.6200
0.5202
0.5500
-9.390%
2,356,861
-66.273%
2022-02-28
0.5800
0.6300
0.5670
0.6070
+6.510%
3,114,371
-69.440%
2022-02-25
0.5545
0.5699
0.5000
0.5699
-1.741%
2,909,284
-67.450%
2022-02-24
0.4800
0.6600
0.4724
0.5800
+41.429%
16,615,355
-68.017%
2022-02-23
0.3657
0.4478
0.3600
0.4101
+19.111%
2,396,804
-54.767%
2022-02-22
0.3600
0.4279
0.3410
0.3443
-6.795%
2,281,572
-46.123%
2022-02-18
0.3574
0.3735
0.3400
0.3694
+4.056%
300,029
-49.783%
2022-02-17
0.3898
0.3910
0.3510
0.3550
-5.384%
514,838
-47.746%
2022-02-16
0.4204
0.4245
0.3749
0.3752
-10.368%
862,499
-50.560%
2022-02-15
0.4163
0.4200
0.4010
0.4186
+4.000%
385,118
-55.686%
2022-02-14
0.4200
0.4300
0.4000
0.4025
-5.272%
333,010
-53.913%
2022-02-11
0.4565
0.4565
0.3926
0.4249
-5.578%
461,024
-56.343%
2022-02-10
0.4550
0.4800
0.4397
0.4500
-1.099%
254,884
-58.778%
2022-02-09
0.4500
0.4900
0.4413
0.4550
+0.932%
246,823
-59.231%
2022-02-08
0.4300
0.5100
0.4200
0.4508
+3.040%
370,914
-58.851%
2022-02-07
0.4700
0.5300
0.4300
0.4375
-4.684%
542,318
-57.600%
2022-02-04
0.4700
0.4775
0.4300
0.4590
+2.524%
662,119
-59.586%
2022-02-03
0.4592
0.4592
0.4310
0.4477
-2.674%
229,755
-58.566%
2022-02-02
0.4464
0.4600
0.4243
0.4600
+8.235%
488,972
-59.674%
2022-02-01
0.4252
0.4600
0.4230
0.4250
-3.189%
999,835
-56.353%
2022-01-31
0.3906
0.4391
0.3850
0.4390
+15.072%
443,873
-57.745%
2022-01-28
0.3650
0.3950
0.3645
0.3815
+2.416%
303,043
-51.376%
2022-01-27
0.3763
0.3860
0.3500
0.3725
+6.429%
1,420,331
-50.201%
2022-01-26
0.3943
0.3971
0.3500
0.3500
-5.914%
474,962
-47.000%
2022-01-25
0.3300
0.3900
0.3250
0.3720
+9.444%
978,772
-50.134%
2022-01-24
0.3144
0.3400
0.3000
0.3399
+3.000%
794,032
-45.425%
2022-01-21
0.3700
0.3700
0.3202
0.3300
-10.811%
2,239,992
-43.788%
2022-01-20
0.3900
0.4279
0.3500
0.3700
-5.732%
1,708,388
-49.865%
2022-01-19
0.4215
0.4350
0.3852
0.3925
-6.145%
1,755,246
-52.739%
2022-01-18
0.4600
0.4720
0.4101
0.4182
-4.955%
682,096
-55.643%
2022-01-14
0.4625
0.4821
0.4200
0.4400
-2.633%
1,657,430
-57.841%
2022-01-13
0.5207
0.5399
0.4501
0.4519
-13.096%
1,433,393
-58.951%
2022-01-12
0.5379
0.5598
0.5152
0.5200
-2.530%
428,345
-64.327%
2022-01-11
0.5191
0.5549
0.5142
0.5335
+3.211%
1,251,993
-65.230%
2022-01-10
0.5505
0.5510
0.5100
0.5169
-7.713%
946,699
-64.113%
2022-01-07
0.5551
0.5700
0.5450
0.5601
+0.901%
437,703
-66.881%
2022-01-06
0.5680
0.5897
0.5500
0.5551
-4.012%
586,250
-66.583%
2022-01-05
0.6238
0.6338
0.5670
0.5783
-8.598%
676,955
-67.923%
2022-01-04
0.6354
0.6586
0.6200
0.6327
+2.561%
506,907
-70.681%
2022-01-03
0.5970
0.6438
0.5970
0.6169
+4.772%
875,790
-69.930%
2021-12-31
0.6000
0.6148
0.5720
0.5888
-0.203%
570,765
-68.495%
2021-12-30
0.5622
0.6100
0.5501
0.5900
+5.395%
1,353,118
-68.559%
2021-12-29
0.5800
0.5971
0.5500
0.5598
-3.483%
872,663
-66.863%
2021-12-28
0.6300
0.6400
0.5800
0.5800
-7.746%
1,181,372
-68.017%
2021-12-27
0.6306
0.6489
0.6061
0.6287
+0.367%
697,009
-70.495%
2021-12-23
0.6500
0.6579
0.6100
0.6264
-3.393%
1,110,405
-70.386%
2021-12-22
0.6710
0.6892
0.6400
0.6484
-3.224%
520,627
-71.391%
2021-12-21
0.6400
0.6999
0.6386
0.6700
+4.589%
807,460
-72.313%
2021-12-20
0.6959
0.6999
0.6100
0.6406
-10.805%
886,588
-71.043%
2021-12-17
0.6780
0.7500
0.6601
0.7182
+4.390%
1,813,806
-74.172%
2021-12-16
0.7209
0.7489
0.6601
0.6880
-5.130%
826,935
-73.038%
2021-12-15
0.7164
0.7499
0.6663
0.7252
+2.256%
1,017,059
-74.421%
2021-12-14
0.7500
0.7500
0.6880
0.7092
-5.213%
911,120
-73.844%
2021-12-13
0.7241
0.7600
0.7026
0.7482
+5.380%
1,090,801
-75.207%
2021-12-10
0.6994
0.7400
0.6600
0.7100
+4.412%
1,198,229
-73.873%
2021-12-09
0.7749
0.7826
0.6800
0.6800
-7.897%
1,000,508
-72.721%
2021-12-08
0.7373
0.7659
0.7050
0.7383
+1.290%
1,104,520
-74.875%
2021-12-07
0.7300
0.7500
0.7010
0.7289
+10.439%
1,462,662
-74.551%
2021-12-06
0.5900
0.6600
0.5900
0.6600
0.000%
2,366,097
-71.894%
2021-12-03
0.7065
0.7599
0.6600
0.6600
-4.376%
2,031,455
-71.894%
2021-12-02
0.6914
0.7099
0.6730
0.6902
-2.569%
1,985,759
-73.124%
2021-12-01
0.8001
0.8499
0.6910
0.7084
-11.128%
3,518,643
-73.814%
2021-11-30
0.8700
0.8700
0.7801
0.7971
-8.379%
2,547,113
-76.728%
2021-11-29
0.9202
0.9393
0.8400
0.8700
-5.486%
2,364,744
-78.678%
2021-11-26
0.9300
0.9400
0.9000
0.9205
-4.868%
910,405
-79.848%
2021-11-24
0.9148
0.9699
0.8800
0.9676
+6.330%
1,736,192
-80.829%
2021-11-23
1.0000
1.0200
0.8900
0.9100
-8.936%
3,376,244
-79.615%
2021-11-22
1.0200
1.0500
0.9820
0.9993
-2.981%
1,983,434
-81.437%
2021-11-19
1.0000
1.0400
0.9675
1.0300
+1.980%
2,230,672
-81.990%
2021-11-18
1.0200
1.0500
1.0000
1.0100
-3.810%
2,003,852
-81.634%
2021-11-17
1.0400
1.0800
1.0300
1.0500
-0.943%
1,754,761
-82.333%
2021-11-16
1.1500
1.1500
1.0300
1.0600
-7.826%
4,342,826
-82.500%
2021-11-15
1.1800
1.1800
1.1100
1.1500
-1.709%
2,490,145
-83.870%
2021-11-12
1.1900
1.2000
1.1099
1.1700
+0.862%
3,516,956
-84.145%
2021-11-11
1.1400
1.2000
1.1100
1.1600
+1.754%
4,782,370
-84.009%
2021-11-10
1.1400
1.1700
1.0600
1.1400
-5.000%
4,892,398
-83.728%
2021-11-09
1.2200
1.2800
1.1700
1.2000
-10.448%
7,395,292
-84.542%
2021-11-08
1.3700
1.4200
1.2400
1.3400
+9.836%
14,276,650
-86.157%
2021-11-05
1.2400
1.2600
1.1800
1.2200
-5.426%
4,603,933
-84.795%
2021-11-04
1.2900
1.3800
1.1600
1.2900
+9.322%
32,673,939
-85.620%
2021-11-03
1.1200
1.2307
1.1200
1.1800
+2.609%
5,553,215
-84.280%
2021-11-02
1.0700
1.2000
1.0400
1.1500
+6.481%
13,284,523
-83.870%
2021-11-01
1.0600
1.1200
1.0300
1.0800
+2.857%
3,174,233
-82.824%
2021-10-29
1.0200
1.0900
1.0000
1.0500
-2.778%
4,675,301
-82.333%
2021-10-28
1.0900
1.2200
1.0600
1.0800
+1.887%
10,337,048
-82.824%
2021-10-27
1.0100
1.0900
1.0000
1.0600
+2.913%
3,712,060
-82.500%
2021-10-26
1.0700
1.1000
1.0100
1.0300
-2.830%
3,058,547
-81.990%
2021-10-25
0.9400
1.0900
0.9400
1.0600
+11.579%
6,091,782
-82.500%
2021-10-22
0.9861
1.0100
0.9126
0.9500
-3.885%
3,788,124
-80.474%
2021-10-21
1.0100
1.0310
0.9654
0.9884
-3.098%
3,313,316
-81.232%
2021-10-20
1.0100
1.0500
1.0000
1.0200
-1.923%
1,992,609
-81.814%
2021-10-19
1.0100
1.0800
1.0000
1.0400
+1.961%
5,172,170
-82.163%
2021-10-18
1.0400
1.0600
0.9812
1.0200
-1.923%
2,758,688
-81.814%
2021-10-15
1.0700
1.0700
1.0300
1.0400
-2.804%
1,506,169
-82.163%
2021-10-14
1.0500
1.1200
1.0100
1.0700
+3.883%
6,410,953
-82.664%
2021-10-13
1.0300
1.0778
0.9913
1.0300
-3.738%
3,729,914
-81.990%
2021-10-12
1.0700
1.1100
1.0300
1.0700
-0.926%
4,299,860
-82.664%
2021-10-11
1.1100
1.1700
1.0600
1.0800
-0.917%
3,695,086
-82.824%
2021-10-08
1.1400
1.2007
1.0800
1.0900
-4.386%
5,223,443
-82.982%
2021-10-07
1.1300
1.2200
1.1300
1.1400
-1.724%
6,383,324
-83.728%
2021-10-06
1.2400
1.2632
1.1300
1.1600
-8.661%
8,761,267
-84.009%
2021-10-05
1.1800
1.3500
1.0400
1.2700
+8.547%
19,658,002
-85.394%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC