SNGLS Historical USD Price
Daily close · Oct 3, 2016 → Oct 2, 2017Daily price history
Sep 3, 2017 → Oct 2, 2017| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2017-10-02 | $0.156159 | $0.160366 | $0.149592 | $0.152746 | $558,209.00 |
| 2017-10-01 | $0.172946 | $0.173506 | $0.14873 | $0.156803 | $709,616.00 |
| 2017-09-30 | $0.16345 | $0.173503 | $0.158483 | $0.172419 | $488,560.00 |
| 2017-09-29 | $0.167832 | $0.168945 | $0.159064 | $0.163048 | $436,228.00 |
| 2017-09-28 | $0.177318 | $0.182479 | $0.163571 | $0.167995 | $619,215.00 |
| 2017-09-27 | $0.180691 | $0.183211 | $0.17025 | $0.177843 | $724,701.00 |
| 2017-09-26 | $0.175878 | $0.183676 | $0.169427 | $0.181959 | $636,495.00 |
| 2017-09-25 | $0.168006 | $0.181575 | $0.164744 | $0.175652 | $496,048.00 |
| 2017-09-24 | $0.17979 | $0.18294 | $0.167298 | $0.167678 | $178,322.00 |
| 2017-09-23 | $0.174915 | $0.184525 | $0.167018 | $0.179798 | $300,383.00 |
| 2017-09-22 | $0.173801 | $0.190394 | $0.173487 | $0.175256 | $420,450.00 |
| 2017-09-21 | $0.191076 | $0.195416 | $0.164941 | $0.173895 | $455,485.00 |
| 2017-09-20 | $0.18581 | $0.19529 | $0.180263 | $0.191266 | $630,561.00 |
| 2017-09-19 | $0.183189 | $0.191102 | $0.170722 | $0.186001 | $730,345.00 |
| 2017-09-18 | $0.170511 | $0.221285 | $0.169163 | $0.182893 | $916,843.00 |
| 2017-09-17 | $0.179184 | $0.179184 | $0.161381 | $0.171048 | $334,957.00 |
| 2017-09-16 | $0.155105 | $0.181443 | $0.155105 | $0.179409 | $555,948.00 |
| 2017-09-15 | $0.122503 | $0.169328 | $0.105544 | $0.158062 | $1.54M |
| 2017-09-14 | $0.148345 | $0.152773 | $0.114859 | $0.120473 | $423,795.00 |
| 2017-09-13 | $0.150229 | $0.157555 | $0.129875 | $0.149202 | $731,354.00 |
| 2017-09-12 | $0.160084 | $0.168206 | $0.144317 | $0.15072 | $653,703.00 |
| 2017-09-11 | $0.165953 | $0.186795 | $0.156485 | $0.160537 | $863,026.00 |
| 2017-09-10 | $0.137358 | $0.169066 | $0.135416 | $0.167029 | $1.66M |
| 2017-09-09 | $0.126403 | $0.138396 | $0.124331 | $0.13744 | $627,866.00 |
| 2017-09-08 | $0.149565 | $0.149565 | $0.121449 | $0.125973 | $730,605.00 |
| 2017-09-07 | $0.15167 | $0.153277 | $0.139271 | $0.149466 | $618,554.00 |
| 2017-09-06 | $0.146086 | $0.163288 | $0.142388 | $0.152371 | $1.12M |
| 2017-09-05 | $0.114643 | $0.164738 | $0.110518 | $0.146619 | $1.02M |
| 2017-09-04 | $0.135423 | $0.144158 | $0.103277 | $0.113423 | $559,154.00 |
| 2017-09-03 | $0.141766 | $0.145302 | $0.126472 | $0.135326 | $581,265.00 |