SOM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 16 2024 | 0.21 | 0.00 | 0.00% | 0.235 | 0.26 | 0.205 | 262,429 |
Apr 15 2024 | 0.21 | -0.015 | -6.67% | 0.22 | 0.22 | 0.205 | 517,468 |
Apr 12 2024 | 0.225 | 0.015 | 7.14% | 0.215 | 0.225 | 0.21 | 148,806 |
Apr 11 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.215 | 0.205 | 2,741,482 |
Apr 10 2024 | 0.21 | -0.175 | -45.45% | 0.28 | 0.28 | 0.20 | 1,095,710 |
Apr 09 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 0.00 |
Apr 08 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 0.00 |
Apr 05 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 0.00 |
Apr 04 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 0.00 |
Apr 03 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 0.00 |
Apr 02 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 0.00 |
Mar 28 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 0.00 |
Mar 27 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 0.00 |
Mar 26 2024 | 0.385 | 0.03 | 8.45% | 0.36 | 0.385 | 0.36 | 18,443 |
Mar 25 2024 | 0.355 | 0.005 | 1.43% | 0.365 | 0.365 | 0.34 | 116,799 |
Mar 22 2024 | 0.35 | -0.03 | -7.89% | 0.37 | 0.37 | 0.35 | 92,197 |
Mar 21 2024 | 0.38 | 0.02 | 5.56% | 0.36 | 0.38 | 0.36 | 9,700 |
Mar 20 2024 | 0.36 | -0.025 | -6.49% | 0.38 | 0.38 | 0.355 | 138,050 |
Mar 19 2024 | 0.385 | 0.005 | 1.32% | 0.385 | 0.385 | 0.385 | 74,956 |
Mar 18 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 2,200 |
Mar 15 2024 | 0.38 | -0.05 | -11.63% | 0.41 | 0.41 | 0.38 | 284,509 |
Mar 14 2024 | 0.43 | -0.015 | -3.37% | 0.43 | 0.43 | 0.43 | 15,000 |
Mar 13 2024 | 0.445 | 0.00 | 0.00% | 0.445 | 0.445 | 0.445 | 0.00 |
Mar 12 2024 | 0.445 | 0.00 | 0.00% | 0.445 | 0.445 | 0.445 | 0.00 |
Mar 11 2024 | 0.445 | -0.015 | -3.26% | 0.45 | 0.45 | 0.445 | 8,000 |
Mar 08 2024 | 0.46 | 0.005 | 1.10% | 0.46 | 0.46 | 0.46 | 1,200 |
Mar 07 2024 | 0.455 | 0.00 | 0.00% | 0.47 | 0.47 | 0.45 | 17,399 |
Mar 06 2024 | 0.455 | 0.015 | 3.41% | 0.455 | 0.455 | 0.455 | 10,186 |
Mar 05 2024 | 0.44 | 0.01 | 2.33% | 0.455 | 0.455 | 0.44 | 14,701 |
Mar 04 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.43 | 20,000 |
Mar 01 2024 | 0.43 | 0.03 | 7.50% | 0.45 | 0.45 | 0.43 | 55,185 |
Feb 29 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0.00 |
Feb 28 2024 | 0.40 | 0.055 | 15.94% | 0.425 | 0.43 | 0.40 | 218,225 |
Feb 27 2024 | 0.345 | -0.045 | -11.54% | 0.39 | 0.39 | 0.345 | 48,781 |
Feb 26 2024 | 0.39 | -0.01 | -2.50% | 0.405 | 0.405 | 0.37 | 1,034,634 |
Feb 23 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.405 | 0.38 | 163,938 |
Feb 22 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 10,832 |
Feb 21 2024 | 0.40 | -0.02 | -4.76% | 0.415 | 0.415 | 0.40 | 35,186 |
Feb 20 2024 | 0.42 | -0.005 | -1.18% | 0.425 | 0.425 | 0.42 | 30,686 |
Feb 19 2024 | 0.425 | -0.015 | -3.41% | 0.435 | 0.435 | 0.42 | 42,574 |
Feb 16 2024 | 0.44 | -0.015 | -3.30% | 0.44 | 0.44 | 0.44 | 25,000 |
Feb 15 2024 | 0.455 | 0.005 | 1.11% | 0.455 | 0.455 | 0.455 | 7,057 |
Feb 14 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0.00 |
Feb 13 2024 | 0.45 | 0.01 | 2.27% | 0.43 | 0.45 | 0.43 | 25,000 |
Feb 12 2024 | 0.44 | -0.0125 | -2.76% | 0.44 | 0.44 | 0.44 | 75,000 |
Feb 09 2024 | 0.4525 | -0.0025 | -0.55% | 0.46 | 0.46 | 0.45 | 60,925 |
Feb 08 2024 | 0.455 | 0.00 | 0.00% | 0.45 | 0.455 | 0.45 | 12,000 |
Feb 07 2024 | 0.455 | -0.01 | -2.15% | 0.455 | 0.455 | 0.455 | 9,686 |
Feb 06 2024 | 0.465 | -0.01 | -2.11% | 0.465 | 0.465 | 0.465 | 6,072 |
Feb 05 2024 | 0.475 | -0.045 | -8.65% | 0.51 | 0.52 | 0.47 | 61,456 |
Feb 02 2024 | 0.52 | 0.025 | 5.05% | 0.495 | 0.52 | 0.495 | 15,078 |
Feb 01 2024 | 0.495 | 0.00 | 0.00% | 0.495 | 0.495 | 0.495 | 0.00 |
Jan 31 2024 | 0.495 | 0.00 | 0.00% | 0.495 | 0.50 | 0.465 | 39,443 |
Jan 30 2024 | 0.495 | 0.00 | 0.00% | 0.495 | 0.495 | 0.495 | 0.00 |
Jan 29 2024 | 0.495 | 0.045 | 10.00% | 0.495 | 0.495 | 0.495 | 3,500 |
Jan 25 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0.00 |
Jan 24 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0.00 |
Jan 23 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0.00 |
Jan 22 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 10,000 |
Jan 19 2024 | 0.45 | -0.04 | -8.16% | 0.45 | 0.45 | 0.45 | 14,721 |
Jan 18 2024 | 0.49 | 0.01 | 2.08% | 0.49 | 0.49 | 0.49 | 6,019 |