Dark

ARSSF
ASSURA PLC
stock OTC

Inactive

May 3, 2024

0.5127USD+8.165%(+0.0387)618

Pre-market

0.00USD-100.000%(-0.47)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-03	0.5127	0.5127	0.5127	0.5127	+8.165%	618	0.000%
2024-04-12	0.4740	0.4740	0.4740	0.4740	-4.474%	18,424	+8.165%
2024-03-28	0.4962	0.4962	0.4962	0.4962	-4.411%	1,021	+3.325%
2024-03-27	0.5191	0.5191	0.5191	0.5191	+0.096%	828	-1.233%
2024-03-18	0.5186	0.5186	0.5186	0.5186	+1.348%	1,021	-1.138%
2024-03-12	0.5117	0.5117	0.5117	0.5117	-2.626%	368	+0.195%
2024-03-11	0.5255	0.5255	0.5255	0.5255	+8.754%	1,021	-2.436%
2024-02-26	0.4832	0.4832	0.4832	0.4832	-7.077%	388	+6.105%
2024-01-31	0.5167	0.5200	0.5167	0.5200	-3.525%	8,850	-1.404%
2024-01-22	0.5802	0.5802	0.5390	0.5390	-3.249%	1,759	-4.879%
2024-01-10	0.5571	0.5571	0.5571	0.5571	-0.942%	2,082	-7.970%
2024-01-09	0.5624	0.5624	0.5624	0.5624	-8.508%	1,041	-8.837%
2024-01-02	0.6147	0.6147	0.6147	0.6147	-1.538%	2,082	-16.593%
2023-12-26	0.6243	0.6243	0.6243	0.6243	+20.359%	18,787	-17.876%
2023-12-07	0.5187	0.5187	0.5187	0.5187	-7.292%	5,191	-1.157%
2023-11-22	0.5595	0.5595	0.5595	0.5595	+13.466%	212	-8.365%
2023-11-16	0.5173	0.5238	0.4931	0.4931	-8.787%	15,652	+3.975%
2023-11-13	0.5406	0.5406	0.5406	0.5406	+19.575%	6,363	-5.161%
2023-10-27	0.4521	0.4521	0.4521	0.4521	-7.451%	323	+13.404%
2023-10-19	0.4606	0.4885	0.4606	0.4885	-5.695%	15,439	+4.954%
2023-10-11	0.5180	0.5180	0.5180	0.5180	+2.778%	530	-1.023%
2023-10-05	0.4808	0.5040	0.4808	0.5040	+4.283%	2,121	+1.726%
2023-09-28	0.4833	0.4833	0.4833	0.4833	-10.599%	106	+6.083%
2023-09-26	0.5406	0.5406	0.5406	0.5406	-0.862%	2,121	-5.161%
2023-09-25	0.5453	0.5453	0.5453	0.5453	+11.104%	2,121	-5.978%
2023-09-19	0.5529	0.5529	0.4901	0.4908	-11.615%	2,642	+4.462%
2023-09-18	0.5553	0.5553	0.5553	0.5553	-0.591%	382	-7.672%
2023-09-11	0.5586	0.5586	0.5586	0.5586	+4.548%	8,951	-8.217%
2023-09-08	0.5343	0.5343	0.5343	0.5343	-2.250%	159	-4.043%
2023-08-18	0.5466	0.5466	0.5466	0.5466	-10.025%	1,620	-6.202%
2023-07-24	0.6075	0.6075	0.6075	0.6075	+3.811%	1,404	-15.605%
2023-07-20	0.5852	0.5852	0.5852	0.5852	-1.115%	2,160	-12.389%
2023-07-18	0.5918	0.5918	0.5918	0.5918	+6.631%	403	-13.366%
2023-06-23	0.5550	0.5550	0.5550	0.5550	-4.541%	216	-7.622%
2023-06-14	0.5814	0.5814	0.5814	0.5814	-1.641%	1,512	-11.816%
2023-05-24	0.5911	0.5911	0.5911	0.5911	-4.523%	220	-13.263%
2023-05-19	0.6191	0.6191	0.6191	0.6191	+10.043%	978	-17.186%
2023-04-12	0.5626	0.5626	0.5626	0.5626	-0.337%	366	-8.870%
2023-02-21	0.5645	0.5645	0.5645	0.5645	-5.142%	1,116	-9.176%
2023-02-17	0.5951	0.5951	0.5951	0.5951	+3.766%	759	-13.846%
2023-02-06	0.5915	0.5915	0.5735	0.5735	-9.098%	108,074	-10.602%
2023-02-03	0.5923	0.6309	0.5923	0.6309	+1.073%	5,959	-18.735%
2023-02-02	0.6242	0.6242	0.6242	0.6242	-3.120%	53,092	-17.863%
2023-01-30	0.6443	0.6443	0.6443	0.6443	+4.121%	632	-20.425%
2023-01-25	0.6188	0.6188	0.6188	0.6188	-4.902%	1,785	-17.146%
2023-01-24	0.6507	0.6507	0.6507	0.6507	-1.064%	187	-21.208%
2023-01-23	0.5834	0.6577	0.5834	0.6577	+1.654%	1,094	-22.047%
2023-01-18	0.6470	0.6470	0.6470	0.6470	+3.752%	893	-20.757%
2023-01-12	0.6481	0.6481	0.6236	0.6236	+3.160%	8,625	-17.784%
2023-01-10	0.6045	0.6045	0.6045	0.6045	-4.154%	201	-15.186%
2023-01-09	0.6307	0.6307	0.6307	0.6307	+12.025%	3,227	-18.709%
2022-12-27	0.5630	0.5630	0.5630	0.5630	+1.077%	633	-8.934%
2022-12-22	0.5898	0.5898	0.5570	0.5570	-9.534%	1,879	-7.953%
2022-12-19	0.6621	0.6621	0.6157	0.6157	+1.853%	3,588	-16.729%
2022-12-16	0.5795	0.6045	0.5795	0.6045	+2.614%	61,875	-15.186%
2022-12-13	0.5891	0.5891	0.5891	0.5891	+1.551%	1,610	-12.969%
2022-12-09	0.5801	0.5801	0.5801	0.5801	-5.644%	2,994	-11.619%
2022-12-08	0.6148	0.6148	0.6148	0.6148	+7.558%	850	-16.607%
2022-11-18	0.5701	0.5724	0.5701	0.5716	+2.090%	2,111	-10.304%
2022-11-16	0.5599	0.5599	0.5599	0.5599	-1.287%	1,521	-8.430%
2022-11-15	0.5672	0.5672	0.5672	0.5672	-2.827%	1,005	-9.609%
2022-11-10	0.5862	0.5862	0.5837	0.5837	-0.849%	1,217	-12.164%
2022-11-07	0.5887	0.5887	0.5887	0.5887	+8.777%	2,501	-12.910%
2022-11-04	0.5584	0.5584	0.5412	0.5412	+12.516%	32,218	-5.266%
2022-10-07	0.4810	0.4810	0.4810	0.4810	-8.936%	1,109	+6.590%
2022-10-05	0.4948	0.5282	0.4948	0.5282	+4.140%	3,600	-2.934%
2022-09-30	0.5072	0.5072	0.5072	0.5072	+5.733%	830	+1.084%
2022-09-29	0.4797	0.4797	0.4797	0.4797	+2.238%	61,351	+6.879%
2022-09-28	0.4692	0.4692	0.4692	0.4692	-14.145%	567	+9.271%
2022-09-26	0.5465	0.5465	0.5465	0.5465	-24.527%	117	-6.185%
2022-08-29	0.7241	0.7241	0.7241	0.7241	+1.004%	1,022	-29.195%
2022-08-25	0.7169	0.7169	0.7169	0.7169	+6.825%	447	-28.484%
2022-08-24	0.6711	0.6711	0.6711	0.6711	-3.453%	713	-23.603%
2022-08-05	0.6951	0.6951	0.6951	0.6951	-0.258%	249	-26.241%
2022-07-28	0.6969	0.6969	0.6969	0.6969	+1.826%	1,198	-26.431%
2022-07-20	0.6844	0.6844	0.6844	0.6844	+0.102%	517	-25.088%
2022-07-18	0.6837	0.6837	0.6837	0.6837	-4.203%	330	-25.011%
2022-07-12	0.7137	0.7137	0.7137	0.7137	+6.602%	2,137	-28.163%
2022-07-11	0.6695	0.6695	0.6695	0.6695	+1.779%	316	-23.420%
2022-07-05	0.7028	0.7028	0.6578	0.6578	-7.807%	5,819	-22.058%
2022-06-30	0.7135	0.7135	0.7135	0.7135	+3.316%	529	-28.143%
2022-06-29	0.6906	0.6906	0.6906	0.6906	-0.461%	134	-25.760%
2022-06-21	0.6938	0.6938	0.6938	0.6938	-5.657%	395	-26.103%
2022-06-15	0.7354	0.7354	0.7354	0.7354	-2.155%	363	-30.283%
2022-06-13	0.7516	0.7516	0.7516	0.7516	-7.416%	2,542	-31.786%
2022-06-03	0.8118	0.8118	0.8118	0.8118	+8.747%	167	-36.844%
2022-06-01	0.7417	0.7465	0.7417	0.7465	-6.559%	9,155	-31.319%
2022-05-31	0.7989	0.7989	0.7989	0.7989	+3.324%	5,542	-35.824%
2022-05-27	0.7732	0.7732	0.7732	0.7732	+1.112%	49,454	-33.691%
2022-05-18	0.7647	0.7647	0.7647	0.7647	+13.812%	587	-32.954%
2022-05-10	0.6719	0.6719	0.6719	0.6719	+1.711%	1,140	-23.694%
2022-05-09	0.6606	0.6606	0.6606	0.6606	-8.706%	4,426	-22.389%
2022-05-03	0.7236	0.7236	0.7236	0.7236	+4.070%	631	-29.146%
2022-04-29	0.6953	0.6953	0.6953	0.6953	-0.813%	1,199	-26.262%
2022-04-26	0.7010	0.7010	0.7010	0.7010	-6.434%	5,558	-26.862%
2022-04-05	0.7492	0.7492	0.7492	0.7492	+2.015%	866	-31.567%
2022-03-30	0.7344	0.7344	0.7344	0.7344	+12.174%	158	-30.188%
2022-03-03	0.7401	0.7401	0.6547	0.6547	-12.050%	2,531	-21.689%
2022-03-02	0.7444	0.7444	0.7444	0.7444	+0.108%	462	-31.126%
2022-02-24	0.7436	0.7436	0.7436	0.7436	+10.688%	1,694	-31.052%
2022-02-15	0.7579	0.7579	0.6718	0.6718	-1.017%	3,745	-23.683%
2022-02-14	0.6787	0.6787	0.6787	0.6787	-12.256%	205	-24.459%
2022-02-11	0.7741	0.7741	0.7735	0.7735	-0.540%	1,055	-33.717%
2022-02-09	0.7777	0.7777	0.7777	0.7777	-3.090%	273	-34.075%
2022-02-03	0.8025	0.8025	0.8025	0.8025	-1.048%	1,789	-36.112%
2022-02-02	0.8110	0.8110	0.8110	0.8110	-0.197%	443	-36.782%
2022-01-26	0.8126	0.8126	0.8126	0.8126	+0.706%	1,161	-36.906%
2022-01-24	0.8069	0.8069	0.8069	0.8069	-1.139%	7,660	-36.461%
2022-01-21	0.8162	0.8162	0.8162	0.8162	+4.494%	4,642	-37.185%
2022-01-20	0.7811	0.7811	0.7811	0.7811	-6.152%	19,848	-34.362%
2022-01-18	0.8154	0.8323	0.8154	0.8323	-1.515%	7,660	-38.400%
2022-01-11	0.8451	0.8451	0.8451	0.8451	+11.241%	1,718	-39.333%
2022-01-10	0.8486	0.8486	0.7597	0.7597	+1.469%	2,059	-32.513%
2022-01-06	0.8357	0.8357	0.7487	0.7487	-10.964%	428	-31.521%
2022-01-05	0.8409	0.8409	0.8409	0.8409	+7.066%	829	-39.030%
2022-01-03	0.7854	0.7854	0.7854	0.7854	0.000%	11,714	-34.721%

.dark-mode .nqq8rC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nqq8rC{ color: #333333; background-color: white; border: 2px solid #333333; }ARSSFASSURA PLCstock OTC

ARSSF
ASSURA PLC
stock OTC