ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

SBEV Splash Beverage Group Inc

0.5375
-0.0375 (-6.52%)
After Hours
Last Updated: 17:01:26
Delayed by 15 minutes

SBEV Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 16 2024 0.575 0.023 4.17% 0.62 0.6494 0.5727 328,270
Feb 15 2024 0.552 0.054 10.84% 0.403 0.5898 0.3998 669,328
Feb 14 2024 0.498 0.078 18.57% 0.41 0.498 0.40695 129,464
Feb 13 2024 0.42 0.0366 9.55% 0.3778 0.4301 0.3778 174,077
Feb 12 2024 0.3834 -0.0094 -2.39% 0.381 0.4001 0.375 139,997
Feb 09 2024 0.3928 0.0598 17.96% 0.349 0.395 0.34 156,356
Feb 08 2024 0.333 -0.017 -4.86% 0.37 0.38 0.3234 155,414
Feb 07 2024 0.35 -0.017 -4.63% 0.368 0.381 0.33 197,471
Feb 06 2024 0.367 0.0166 4.74% 0.381 0.39 0.35 701,395
Feb 05 2024 0.3504 -0.0196 -5.30% 0.37 0.3889 0.3503 99,247
Feb 02 2024 0.37 -0.02 -5.13% 0.3917 0.3917 0.35 245,097
Feb 01 2024 0.39 -0.01 -2.50% 0.41 0.41 0.39 70,858
Jan 31 2024 0.40 -0.0008 -0.20% 0.41 0.41 0.3913 49,145
Jan 30 2024 0.4008 0.0007 0.17% 0.391 0.4048 0.3907 38,423
Jan 29 2024 0.4001 0.0051 1.29% 0.391 0.415 0.3803 541,598
Jan 26 2024 0.395 -0.012 -2.95% 0.43 0.43 0.3851 374,123
Jan 25 2024 0.407 0.0071 1.78% 0.42 0.425 0.39 394,828
Jan 24 2024 0.3999 -0.0758 -15.93% 0.45 0.46 0.379208 697,352
Jan 23 2024 0.4757 -0.0148 -3.02% 0.487 0.487 0.4701 78,382
Jan 22 2024 0.4905 -0.0215 -4.20% 0.51 0.535 0.4641 237,185
Jan 19 2024 0.512 -0.0041 -0.79% 0.51 0.542299 0.51 42,643
Jan 18 2024 0.5161 0.006 1.18% 0.51 0.5161 0.51 75,559
Jan 17 2024 0.5101 -0.0083 -1.60% 0.52 0.52 0.51 136,696
Jan 16 2024 0.5184 -0.0126 -2.37% 0.5291 0.548 0.5115 110,623
Jan 12 2024 0.531 0.0061 1.16% 0.515 0.5479 0.5146 70,657
Jan 11 2024 0.5249 -0.0052 -0.98% 0.525 0.525 0.5153 58,217
Jan 10 2024 0.5301 0.015 2.91% 0.5151 0.5305 0.5151 29,572
Jan 09 2024 0.5151 0.0037 0.72% 0.522 0.537 0.51 60,586
Jan 08 2024 0.5114 0.0013 0.25% 0.51 0.5273 0.51 167,937
Jan 05 2024 0.5101 -0.0095 -1.83% 0.52 0.534 0.509 63,246
Jan 04 2024 0.5196 -0.0093 -1.76% 0.5314 0.5553 0.5044 99,313
Jan 03 2024 0.5289 -0.0039 -0.73% 0.525 0.5328 0.516 97,259
Jan 02 2024 0.5328 -0.0196 -3.55% 0.572 0.572 0.532 71,591
Dec 29 2023 0.5524 -0.0466 -7.78% 0.6137 0.6144 0.55 234,278
Dec 28 2023 0.599 -0.0053 -0.88% 0.60 0.6136 0.5805 191,685
Dec 27 2023 0.6043 0.001 0.17% 0.6094 0.619 0.591 82,248
Dec 26 2023 0.6033 0.0023 0.38% 0.592 0.62 0.5859 158,753
Dec 22 2023 0.601 0.0146 2.49% 0.58 0.6059 0.576 46,492
Dec 21 2023 0.5864 -0.0128 -2.14% 0.60 0.60 0.55 116,788
Dec 20 2023 0.5992 0.0192 3.31% 0.58 0.6199 0.555 212,513
Dec 19 2023 0.58 0.002 0.35% 0.58 0.6079 0.5799 72,045
Dec 18 2023 0.578 -0.007 -1.20% 0.585 0.614 0.578 145,138
Dec 15 2023 0.585 -0.015 -2.50% 0.60 0.625 0.58 163,248
Dec 14 2023 0.60 0.0003 0.05% 0.599 0.629 0.599 202,238
Dec 13 2023 0.5997 -0.012 -1.96% 0.634 0.6349 0.5801 88,851
Dec 12 2023 0.6117 -0.0133 -2.13% 0.6173 0.6333 0.6109 121,531
Dec 11 2023 0.625 -0.016 -2.50% 0.64 0.689999 0.606 133,771
Dec 08 2023 0.641 0.001 0.16% 0.6461 0.666599 0.64 43,854
Dec 07 2023 0.64 0.018 2.89% 0.622 0.6889 0.622 91,680
Dec 06 2023 0.622 -0.0019 -0.30% 0.6091 0.630099 0.5887 63,066
Dec 05 2023 0.6239 0.0079 1.28% 0.6466 0.65 0.6026 34,275
Dec 04 2023 0.616 0.016 2.67% 0.60 0.63 0.59 56,502
Dec 01 2023 0.60 -0.0122 -1.99% 0.62 0.62 0.57 96,993
Nov 30 2023 0.6122 -0.0178 -2.83% 0.64 0.64 0.5901 35,798
Nov 29 2023 0.63 0.03 5.00% 0.6286 0.6465 0.615 124,332
Nov 28 2023 0.60 0.0349 6.18% 0.6449 0.65 0.5649 118,227
Nov 27 2023 0.5651 -0.08645 -13.27% 0.6593 0.665 0.5651 120,641
Nov 24 2023 0.65155 0.05365 8.97% 0.6399 0.71 0.6085 246,164
Nov 22 2023 0.5979 0.0774 14.87% 0.5058 0.6106 0.5058 161,016

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com