SBR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.019 | 0.001 | 5.56% | 0.018 | 0.019 | 0.018 | 197,634 |
Mar 27 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
Mar 26 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 20,000 |
Mar 25 2024 | 0.018 | -0.001 | -5.26% | 0.018 | 0.018 | 0.018 | 86,200 |
Mar 22 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
Mar 21 2024 | 0.019 | 0.002 | 11.76% | 0.017 | 0.019 | 0.017 | 480,576 |
Mar 20 2024 | 0.017 | -0.002 | -10.53% | 0.017 | 0.017 | 0.017 | 737,783 |
Mar 19 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 573,228 |
Mar 18 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 213,189 |
Mar 15 2024 | 0.019 | 0.00 | 0.00% | 0.018 | 0.019 | 0.018 | 445,959 |
Mar 14 2024 | 0.019 | 0.001 | 5.56% | 0.018 | 0.019 | 0.018 | 711,344 |
Mar 13 2024 | 0.018 | 0.00 | 0.00% | 0.017 | 0.018 | 0.017 | 734,977 |
Mar 12 2024 | 0.018 | 0.001 | 5.88% | 0.017 | 0.018 | 0.017 | 360,204 |
Mar 11 2024 | 0.017 | -0.001 | -5.56% | 0.017 | 0.017 | 0.017 | 344,500 |
Mar 08 2024 | 0.018 | 0.0015 | 9.09% | 0.017 | 0.018 | 0.017 | 221,918 |
Mar 07 2024 | 0.0165 | -0.0005 | -2.94% | 0.017 | 0.017 | 0.016 | 163,334 |
Mar 06 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 109,550 |
Mar 05 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 604,438 |
Mar 04 2024 | 0.017 | -0.001 | -5.56% | 0.018 | 0.018 | 0.017 | 462,717 |
Mar 01 2024 | 0.018 | 0.001 | 5.88% | 0.018 | 0.019 | 0.017 | 497,042 |
Feb 29 2024 | 0.017 | -0.001 | -5.56% | 0.018 | 0.018 | 0.016 | 4,500,333 |
Feb 28 2024 | 0.018 | -0.001 | -5.26% | 0.02 | 0.02 | 0.018 | 2,694,067 |
Feb 27 2024 | 0.019 | -0.001 | -5.00% | 0.019 | 0.019 | 0.019 | 177,488 |
Feb 26 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 15,769 |
Feb 23 2024 | 0.02 | 0.00 | 0.00% | 0.019 | 0.02 | 0.019 | 675,546 |
Feb 22 2024 | 0.02 | -0.001 | -4.76% | 0.02 | 0.02 | 0.02 | 2,219,381 |
Feb 21 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.021 | 20,000 |
Feb 20 2024 | 0.021 | -0.001 | -4.55% | 0.022 | 0.022 | 0.02 | 917,567 |
Feb 19 2024 | 0.022 | 0.001 | 4.76% | 0.021 | 0.022 | 0.021 | 62,441 |
Feb 16 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.02 | 372,701 |
Feb 15 2024 | 0.021 | 0.00 | 0.00% | 0.023 | 0.023 | 0.021 | 220,400 |
Feb 14 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.021 | 155,958 |
Feb 13 2024 | 0.021 | -0.0035 | -14.29% | 0.024 | 0.024 | 0.021 | 1,861,322 |
Feb 12 2024 | 0.0245 | 0.0005 | 2.08% | 0.024 | 0.025 | 0.023 | 1,380,815 |
Feb 09 2024 | 0.024 | 0.003 | 14.29% | 0.022 | 0.025 | 0.022 | 3,587,697 |
Feb 08 2024 | 0.021 | 0.00 | 0.00% | 0.022 | 0.023 | 0.021 | 183,484 |
Feb 07 2024 | 0.021 | 0.001 | 5.00% | 0.021 | 0.022 | 0.021 | 249,693 |
Feb 06 2024 | 0.02 | -0.002 | -9.09% | 0.021 | 0.021 | 0.02 | 2,079,244 |
Feb 05 2024 | 0.022 | -0.002 | -8.33% | 0.025 | 0.025 | 0.021 | 1,331,346 |
Feb 02 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.0245 | 0.024 | 2,138,542 |
Feb 01 2024 | 0.024 | -0.002 | -7.69% | 0.025 | 0.026 | 0.024 | 277,433 |
Jan 31 2024 | 0.026 | 0.001 | 4.00% | 0.025 | 0.026 | 0.0245 | 1,324,358 |
Jan 30 2024 | 0.025 | -0.002 | -7.41% | 0.025 | 0.025 | 0.025 | 784,000 |
Jan 29 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.0255 | 1,347,999 |
Jan 25 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 195,000 |
Jan 24 2024 | 0.027 | 0.001 | 3.85% | 0.027 | 0.027 | 0.027 | 1,453,410 |
Jan 23 2024 | 0.026 | -0.001 | -3.70% | 0.027 | 0.027 | 0.0255 | 1,708,751 |
Jan 22 2024 | 0.027 | -0.003 | -10.00% | 0.03 | 0.03 | 0.026 | 3,168,734 |
Jan 19 2024 | 0.03 | -0.001 | -3.23% | 0.033 | 0.033 | 0.03 | 3,553,329 |
Jan 18 2024 | 0.031 | 0.002 | 6.90% | 0.036 | 0.038 | 0.031 | 22,211,436 |
Jan 17 2024 | 0.029 | 0.001 | 3.57% | 0.028 | 0.03 | 0.028 | 450,000 |
Jan 16 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 109,630 |
Jan 15 2024 | 0.028 | -0.001 | -3.45% | 0.03 | 0.031 | 0.028 | 1,091,993 |
Jan 12 2024 | 0.029 | -0.002 | -6.45% | 0.029 | 0.029 | 0.029 | 335,724 |
Jan 11 2024 | 0.031 | 0.001 | 3.33% | 0.029 | 0.031 | 0.028 | 828,241 |
Jan 10 2024 | 0.03 | 0.001 | 3.45% | 0.029 | 0.03 | 0.029 | 326,120 |
Jan 09 2024 | 0.029 | -0.001 | -3.33% | 0.03 | 0.03 | 0.029 | 431,427 |
Jan 08 2024 | 0.03 | 0.001 | 3.45% | 0.03 | 0.03 | 0.03 | 40,766 |
Jan 05 2024 | 0.029 | -0.002 | -6.45% | 0.03 | 0.03 | 0.029 | 550,000 |
Jan 04 2024 | 0.031 | -0.001 | -3.13% | 0.031 | 0.032 | 0.031 | 392,024 |
Jan 03 2024 | 0.032 | 0.001 | 3.23% | 0.032 | 0.032 | 0.032 | 459,450 |
Jan 02 2024 | 0.031 | -0.003 | -8.82% | 0.034 | 0.034 | 0.031 | 1,576,971 |