Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Smart Share Global Ltd ADR (NQ: EM )

1.030 -0.070 (-6.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	0.7785	0.7977	0.7201	0.7969	51,182	-0.00(-0.13%)
May 30, 2023	0.8283	0.8283	0.7785	0.7979	102,763	-0.06(-7.09%)
May 26, 2023	0.8758	0.8758	0.7863	0.8589	28,693	+0.03(+3.23%)
May 25, 2023	0.7882	0.8757	0.7786	0.8320	18,975	+0.01(+1.79%)
May 24, 2023	0.8174	0.8757	0.7785	0.8174	121,565	-0.02(-2.42%)
May 23, 2023	0.8563	0.8758	0.8271	0.8376	73,360	-0.04(-4.36%)
May 22, 2023	0.8758	0.8854	0.8758	0.8758	14,052	+0.00(+0.33%)
May 19, 2023	0.8855	0.9166	0.8563	0.8729	20,231	-0.03(-3.13%)
May 18, 2023	0.8952	0.9266	0.8904	0.9011	24,298	-0.02(-2.53%)
May 17, 2023	0.9497	0.9497	0.9244	0.9244	32,086	-0.03(-2.66%)
May 16, 2023	0.9050	0.9730	0.8856	0.9497	50,869	+0.05(+5.85%)
May 15, 2023	0.8661	0.9150	0.8661	0.8973	18,716	+0.03(+3.61%)
May 12, 2023	0.8661	0.8758	0.8369	0.8661	22,754	-0.03(-3.52%)
May 11, 2023	0.8758	0.9655	0.8369	0.8977	51,677	+0.01(+1.37%)
May 10, 2023	0.8758	0.8952	0.8758	0.8855	78,460	-0.05(-4.87%)
May 09, 2023	0.9342	0.9512	0.9244	0.9309	56,345	+0.01(+0.68%)
May 08, 2023	0.9731	0.9877	0.9244	0.9245	36,134	-0.05(-4.99%)
May 05, 2023	0.9828	1.007	0.9536	0.9731	39,787	-0.01(-0.99%)
May 04, 2023	0.9731	1.017	0.9731	0.9828	8,236	+0.00(+0.00%)
May 03, 2023	0.9828	1.041	0.9828	0.9828	10,553	-0.01(-0.98%)
May 02, 2023	0.9731	1.042	0.9731	0.9926	12,998	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Smart Share Global Ltd ADR (NQ: EM )

Historical Prices