Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3SIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.9015 | -0.0095 | -1.04% | 0.894 | 0.9075 | 0.886 | 123,276 |
| May 23 2024 | 0.911 | 0.0835 | 10.09% | 0.902 | 0.9225 | 0.8555 | 166,609 |
| May 22 2024 | 0.8275 | 0.0585 | 7.61% | 0.792 | 0.846 | 0.783 | 200,271 |
| May 21 2024 | 0.769 | -0.017 | -2.16% | 0.816 | 0.819 | 0.7565 | 131,570 |
| May 20 2024 | 0.786 | -0.115 | -12.76% | 0.797 | 0.8695 | 0.771 | 380,836 |
| May 17 2024 | 0.901 | -0.10 | -9.99% | 0.996 | 1.002 | 0.8795 | 1,121,985 |
| May 16 2024 | 1.001 | -0.02 | -2.39% | 1.019 | 1.205 | 0.9825 | 231,855 |
| May 15 2024 | 1.0255 | -0.11 | -9.49% | 1.114 | 1.2145 | 1.0165 | 132,654 |
| May 14 2024 | 1.133 | -0.05 | -4.39% | 1.149 | 1.2425 | 1.0995 | 127,134 |
| May 13 2024 | 1.185 | 0.02 | 1.72% | 1.178 | 1.191 | 1.1445 | 164,161 |
| May 10 2024 | 1.165 | -0.01 | -1.15% | 1.123 | 1.37 | 1.0995 | 482,824 |
| May 09 2024 | 1.1785 | -0.09 | -7.39% | 1.257 | 1.31 | 1.166 | 101,026 |
| May 08 2024 | 1.2725 | -0.02 | -1.62% | 1.328 | 1.331 | 1.266 | 6,954 |
| May 07 2024 | 1.2935 | -0.17 | -11.50% | 1.28 | 1.302 | 1.2675 | 67,633 |
| May 03 2024 | 1.4615 | 0.06 | 4.10% | 1.417 | 1.488 | 1.3585 | 133,404 |
| May 02 2024 | 1.404 | -0.01 | -0.39% | 1.438 | 1.5035 | 1.373 | 130,819 |
| May 01 2024 | 1.4095 | -0.02 | -1.43% | 1.428 | 1.451 | 1.391 | 8,420 |
| Apr 30 2024 | 1.43 | 0.11 | 8.70% | 1.377 | 1.4575 | 1.3745 | 223,537 |
| Apr 29 2024 | 1.3155 | -0.01 | -0.64% | 1.303 | 1.3535 | 1.285 | 382,899 |
| Apr 26 2024 | 1.324 | 0.02 | 1.85% | 1.261 | 1.3395 | 1.242 | 30,180 |
| Apr 25 2024 | 1.30 | 0.00 | -0.12% | 1.307 | 1.3335 | 1.2585 | 121,936 |
| Apr 24 2024 | 1.3015 | -0.01 | -0.53% | 1.302 | 1.346 | 1.2885 | 32,926 |
| Apr 23 2024 | 1.3085 | -0.01 | -0.53% | 1.37 | 1.398 | 1.286 | 219,218 |
| Apr 22 2024 | 1.3155 | 0.16 | 13.85% | 1.256 | 1.33 | 1.2335 | 124,554 |
| Apr 19 2024 | 1.1555 | -0.02 | -1.53% | 1.161 | 1.178 | 1.143 | 500 |
| Apr 18 2024 | 1.1735 | 0.02 | 1.91% | 1.18 | 1.2565 | 1.141 | 14,872 |
| Apr 17 2024 | 1.1515 | -0.05 | -4.20% | 1.173 | 1.1855 | 1.122 | 8,603 |
| Apr 16 2024 | 1.202 | 0.05 | 4.52% | 1.19 | 1.2325 | 1.1585 | 356,633 |
| Apr 15 2024 | 1.15 | 0.05 | 4.97% | 1.167 | 1.2565 | 1.1225 | 112,474 |
| Apr 12 2024 | 1.0955 | -0.15 | -12.08% | 1.083 | 1.11 | 0.9945 | 722,445 |
| Apr 11 2024 | 1.246 | 0.03 | 2.38% | 1.238 | 1.3745 | 1.1995 | 144,639 |
| Apr 10 2024 | 1.217 | -0.04 | -3.45% | 1.21 | 1.29 | 1.1525 | 227,853 |
| Apr 09 2024 | 1.2605 | 0.01 | 0.60% | 1.22 | 1.263 | 1.1785 | 62,914 |
| Apr 08 2024 | 1.253 | -0.06 | -4.35% | 1.25 | 1.4085 | 1.225 | 130,404 |
| Apr 05 2024 | 1.31 | -0.04 | -2.71% | 1.401 | 1.687 | 1.291 | 484,503 |
| Apr 04 2024 | 1.3465 | -0.07 | -4.84% | 1.35 | 1.4075 | 1.3405 | 203,286 |
| Apr 03 2024 | 1.415 | -0.18 | -11.40% | 1.489 | 1.7285 | 1.3815 | 885,024 |
| Apr 02 2024 | 1.597 | -0.19 | -10.71% | 1.622 | 1.678 | 1.5545 | 329,614 |
| Mar 28 2024 | 1.7885 | -0.06 | -3.25% | 1.877 | 1.902 | 1.7645 | 42,477 |
| Mar 27 2024 | 1.8485 | -0.02 | -0.96% | 1.88 | 1.8875 | 1.8205 | 17,590 |
| Mar 26 2024 | 1.8665 | 0.06 | 3.49% | 1.791 | 1.8855 | 1.7805 | 54,611 |
| Mar 25 2024 | 1.8035 | 0.00 | -0.19% | 1.812 | 1.8225 | 1.768 | 7,634 |
| Mar 22 2024 | 1.807 | 0.01 | 0.70% | 1.84 | 1.854 | 1.7535 | 105,617 |
| Mar 21 2024 | 1.7945 | 0.03 | 1.79% | 1.609 | 1.822 | 1.6045 | 305,004 |
| Mar 20 2024 | 1.763 | 0.01 | 0.48% | 1.776 | 1.799 | 1.7305 | 32,133 |
| Mar 19 2024 | 1.7545 | 0.03 | 1.47% | 1.744 | 1.797 | 1.7355 | 236,343 |
| Mar 18 2024 | 1.729 | 0.07 | 4.28% | 1.722 | 1.743 | 1.669 | 355,672 |
| Mar 15 2024 | 1.658 | -0.12 | -6.67% | 1.729 | 1.7445 | 1.6405 | 108,189 |
| Mar 14 2024 | 1.7765 | 0.02 | 1.31% | 1.747 | 1.856 | 1.715 | 183,868 |
| Mar 13 2024 | 1.7535 | -0.17 | -8.98% | 1.925 | 1.9325 | 1.745 | 370,224 |
| Mar 12 2024 | 1.9265 | 0.06 | 3.35% | 1.88 | 1.9705 | 1.814 | 585,760 |
| Mar 11 2024 | 1.864 | -0.05 | -2.46% | 1.89 | 1.911 | 1.8505 | 62,509 |
| Mar 08 2024 | 1.911 | 0.04 | 2.27% | 1.863 | 1.9295 | 1.8195 | 138,216 |
| Mar 07 2024 | 1.8685 | -0.06 | -2.86% | 1.933 | 2.0395 | 1.8525 | 111,144 |
| Mar 06 2024 | 1.9235 | -0.11 | -5.32% | 2.05 | 2.076 | 1.914 | 132,253 |
| Mar 05 2024 | 2.0315 | -0.01 | -0.71% | 2.018 | 2.0675 | 1.914 | 228,082 |
| Mar 04 2024 | 2.046 | -0.19 | -8.68% | 2.216 | 2.238 | 2.032 | 93,919 |
| Mar 01 2024 | 2.2405 | -0.16 | -6.47% | 2.389 | 2.427 | 2.2155 | 18,162 |
| Feb 29 2024 | 2.3955 | -0.06 | -2.40% | 2.347 | 2.4045 | 2.3205 | 41,081 |
| Feb 28 2024 | 2.4545 | 0.03 | 1.28% | 2.464 | 2.5035 | 2.4015 | 64,663 |
| Feb 27 2024 | 2.4235 | 0.01 | 0.23% | 2.38 | 2.457 | 2.345 | 15,201 |
