Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	0.2250	0.2350	0.2150	0.2200	225,600	-0.01(-2.22%)
Apr 29, 2021	0.2300	0.2350	0.2100	0.2250	199,902	-0.01(-6.25%)
Apr 28, 2021	0.2450	0.2500	0.2300	0.2400	217,605	-0.01(-4.00%)
Apr 27, 2021	0.2300	0.2650	0.2300	0.2500	343,570	+0.02(+8.70%)
Apr 26, 2021	0.2100	0.2500	0.2100	0.2300	39,125	-0.01(-4.17%)
Apr 23, 2021	0.2400	0.2500	0.2350	0.2400	100,700	+0.00(+0.00%)
Apr 22, 2021	0.2350	0.2400	0.2300	0.2400	175,822	+0.01(+2.13%)
Apr 21, 2021	0.2150	0.2450	0.2150	0.2350	122,253	+0.01(+6.82%)
Apr 20, 2021	0.2350	0.2450	0.2200	0.2200	190,524	-0.01(-6.38%)
Apr 19, 2021	0.2350	0.2350	0.2350	0.2350	18,575	+0.00(+0.00%)
Apr 16, 2021	0.2700	0.2700	0.2150	0.2350	268,500	-0.03(-9.62%)
Apr 15, 2021	0.2400	0.2750	0.2400	0.2600	330,060	+0.03(+10.64%)
Apr 14, 2021	0.2050	0.2350	0.1850	0.2350	663,394	+0.02(+11.90%)
Apr 13, 2021	0.2100	0.2100	0.2050	0.2100	66,300	+0.00(+0.00%)
Apr 12, 2021	0.2200	0.2200	0.2000	0.2100	175,722	+0.00(+0.00%)
Apr 09, 2021	0.2350	0.2350	0.2100	0.2100	149,200	-0.02(-8.70%)
Apr 08, 2021	0.2600	0.2600	0.2300	0.2300	62,226	-0.02(-9.80%)
Apr 07, 2021	0.2550	0.2750	0.2450	0.2550	374,322	+0.01(+4.08%)
Apr 06, 2021	0.2600	0.2650	0.2450	0.2450	116,748	-0.02(-5.77%)
Apr 05, 2021	0.2700	0.2800	0.2500	0.2600	159,758	-0.02(-5.45%)
Apr 01, 2021		0.2750	0.2750	0.2750	0	-0.01(-3.51%)
Mar 31, 2021	0.2700	0.2850	0.2650	0.2850	248,372	+0.00(+1.79%)
Mar 30, 2021	0.2800	0.2850	0.2750	0.2800	50,499	-0.00(-1.75%)
Mar 29, 2021	0.2800	0.2850	0.2500	0.2850	154,164	+0.02(+9.62%)
Mar 26, 2021	0.2500	0.2850	0.2500	0.2600	88,700	-0.02(-7.14%)
Mar 25, 2021	0.2800	0.2950	0.2600	0.2800	363,573	+0.04(+14.29%)
Mar 24, 2021	0.2450	0.2900	0.2450	0.2450	151,716	+0.00(+0.00%)
Mar 23, 2021	0.3000	0.3000	0.2450	0.2450	325,420	-0.05(-18.33%)
Mar 22, 2021	0.3100	0.3100	0.3000	0.3000	60,355	-0.02(-4.76%)
Mar 19, 2021	0.3200	0.3300	0.3150	0.3150	312,800	-0.01(-3.08%)
Mar 18, 2021	0.3150	0.3300	0.3100	0.3250	96,841	+0.01(+1.56%)
Mar 17, 2021	0.3150	0.3300	0.2950	0.3200	455,218	+0.02(+6.67%)
Mar 16, 2021	0.3300	0.3300	0.2750	0.3000	315,421	-0.02(-4.76%)
Mar 15, 2021	0.3250	0.3450	0.3100	0.3150	271,602	-0.02(-4.55%)
Mar 12, 2021	0.3050	0.3400	0.3050	0.3300	181,000	+0.03(+8.20%)
Mar 11, 2021	0.2950	0.3050	0.2900	0.3050	74,156	+0.02(+5.17%)
Mar 10, 2021	0.2900	0.2950	0.2850	0.2900	76,621	+0.01(+3.57%)
Mar 09, 2021	0.3000	0.3050	0.2750	0.2800	141,627	-0.02(-6.67%)
Mar 08, 2021	0.3200	0.3200	0.2850	0.3000	462,659	+0.01(+1.69%)
Mar 05, 2021	0.3100	0.3150	0.2700	0.2950	171,800	-0.01(-3.28%)
Mar 04, 2021	0.3250	0.3350	0.3050	0.3050	148,805	-0.02(-4.69%)
Mar 03, 2021	0.3150	0.3350	0.3100	0.3200	186,207	-0.01(-3.03%)
Mar 02, 2021	0.3100	0.3500	0.3100	0.3300	135,157	-0.02(-5.71%)
Mar 01, 2021	0.3500	0.3500	0.3200	0.3500	313,786	+0.02(+7.69%)
Feb 26, 2021	0.3500	0.3500	0.3150	0.3250	139,600	-0.02(-5.80%)
Feb 25, 2021	0.3400	0.3600	0.3300	0.3450	506,504	+0.01(+2.99%)
Feb 24, 2021	0.3550	0.3550	0.3150	0.3350	848,944	+0.03(+8.06%)
Feb 23, 2021	0.3300	0.3300	0.3050	0.3100	136,817	-0.02(-6.06%)
Feb 22, 2021	0.3550	0.3550	0.3200	0.3300	460,551	-0.02(-7.04%)
Feb 19, 2021	0.3500	0.3600	0.3500	0.3550	311,900	-0.01(-1.39%)
Feb 18, 2021	0.3650	0.3700	0.3450	0.3600	300,786	+0.01(+1.41%)
Feb 17, 2021	0.3900	0.3900	0.3550	0.3550	233,075	-0.03(-7.79%)
Feb 16, 2021	0.4000	0.4100	0.3800	0.3850	554,109	-0.02(-6.10%)
Feb 12, 2021		0.4100	0.4100	0.4100	0	-0.03(-5.75%)
Feb 11, 2021	0.3850	0.4650	0.3850	0.4350	3,510,037	+0.05(+14.47%)
Feb 10, 2021	0.3250	0.3850	0.3250	0.3800	910,941	+0.04(+11.76%)
Feb 09, 2021	0.3300	0.3400	0.3100	0.3400	600,965	+0.02(+6.25%)
Feb 08, 2021	0.3350	0.3350	0.3000	0.3200	474,139	+0.00(+0.00%)
Feb 05, 2021	0.3400	0.3400	0.3150	0.3200	97,200	-0.02(-5.88%)
Feb 04, 2021	0.3500	0.3600	0.3350	0.3400	274,967	+0.00(+0.00%)
Feb 03, 2021	0.3200	0.3400	0.3000	0.3400	310,983	+0.02(+6.25%)
Feb 02, 2021	0.3200	0.3200	0.3100	0.3200	122,228	+0.02(+4.92%)
Feb 01, 2021	0.3400	0.3400	0.3050	0.3050	139,984	-0.03(-8.96%)
Jan 29, 2021	0.3350	0.3450	0.3350	0.3350	387,800	-0.01(-1.47%)
Jan 28, 2021	0.3400	0.3450	0.3300	0.3400	701,447	+0.02(+4.62%)
Jan 27, 2021	0.4100	0.4100	0.3100	0.3250	1,083,400	-0.07(-17.72%)
Jan 26, 2021	0.4300	0.4300	0.3900	0.3950	1,180,105	-0.03(-8.14%)
Jan 25, 2021	0.4300	0.4600	0.4250	0.4300	1,298,214	+0.01(+2.38%)
Jan 22, 2021	0.3950	0.4200	0.3900	0.4200	653,100	+0.02(+5.00%)
Jan 21, 2021	0.3900	0.4100	0.3900	0.4000	1,867,441	+0.04(+11.11%)
Jan 20, 2021	0.3350	0.3600	0.3350	0.3600	1,119,153	+0.03(+9.09%)
Jan 19, 2021	0.3400	0.3400	0.3250	0.3300	2,152,523	-0.01(-1.49%)
Jan 18, 2021	0.3200	0.3450	0.3200	0.3350	1,650,848	+0.04(+11.67%)
Jan 15, 2021	0.2500	0.3100	0.2500	0.3000	2,580,200	+0.07(+27.66%)
Jan 14, 2021	0.2150	0.2350	0.2150	0.2350	398,257	+0.04(+23.68%)
Jan 13, 2021	0.1850	0.1900	0.1850	0.1900	16,000	+0.00(+0.00%)
Jan 12, 2021	0.1850	0.1950	0.1800	0.1900	56,634	-0.01(-5.00%)
Jan 11, 2021	0.2000	0.2000	0.2000	0.2000	99,000	+0.00(+0.00%)
Jan 08, 2021	0.1850	0.2000	0.1700	0.2000	215,400	+0.02(+8.11%)
Jan 07, 2021	0.1850	0.1850	0.1850	0.1850	2,583	+0.01(+2.78%)
Jan 06, 2021	0.1800	0.1800	0.1800	0.1800	10,000	+0.00(+0.00%)
Jan 05, 2021	0.1800	0.1800	0.1800	0.1800	18,000	-0.04(-16.28%)
Jan 04, 2021	0.2150	0.2150	0.2150	0.2150	14,000	+0.02(+13.16%)
Dec 31, 2020		0.1900	0.1900	0.1900	0	+0.01(+2.70%)
Dec 30, 2020	0.1850	0.1850	0.1850	0.1850	5,000	-0.01(-2.63%)
Dec 29, 2020	0.2000	0.2000	0.1900	0.1900	134,363	-0.01(-2.56%)
Dec 24, 2020		0.1950	0.1950	0.1950	0	-0.01(-2.50%)
Dec 23, 2020	0.1950	0.2000	0.1950	0.2000	26,000	+0.00(+0.00%)
Dec 22, 2020	0.2100	0.2100	0.2000	0.2000	24,035	-0.01(-4.76%)
Dec 21, 2020	0.2150	0.2150	0.2100	0.2100	27,300	+0.00(+0.00%)
Dec 18, 2020	0.2200	0.2200	0.2100	0.2100	364,100	-0.01(-4.55%)
Dec 17, 2020	0.2200	0.2250	0.2200	0.2200	269,168	-0.01(-6.38%)
Dec 16, 2020	0.2300	0.2350	0.2300	0.2350	96,500	+0.00(+2.17%)
Dec 15, 2020	0.2400	0.2400	0.2300	0.2300	119,637	-0.01(-4.17%)
Dec 14, 2020	0.2250	0.2400	0.2250	0.2400	223,920	+0.01(+6.67%)
Dec 11, 2020	0.2250	0.2300	0.2250	0.2250	68,000	-0.01(-2.17%)
Dec 10, 2020	0.2300	0.2300	0.2250	0.2300	184,160	+0.00(+0.00%)
Dec 09, 2020	0.2050	0.2300	0.2050	0.2300	313,686	+0.01(+2.22%)
Dec 08, 2020	0.2300	0.2300	0.2000	0.2250	62,249	-0.01(-2.17%)
Dec 07, 2020	0.2000	0.2400	0.2000	0.2300	257,300	+0.04(+21.05%)
Dec 04, 2020	0.1900	0.1900	0.1900	0.1900	1,700	+0.02(+11.76%)
Dec 03, 2020	0.2200	0.2200	0.1700	0.1700	32,000	-0.01(-5.56%)
Dec 02, 2020	0.1800	0.1800	0.1800	0.1800	18,000	+0.00(+0.00%)
Nov 30, 2020	0.1800	0.1800	0.1800	0.1800	0	+0.01(+9.09%)
Nov 27, 2020	0.1650	0.1650	0.1650	0.1650	350	+0.00(+0.00%)
Nov 26, 2020	0.1650	0.1650	0.1650	0.1650	30,000	-0.01(-2.94%)
Nov 25, 2020	0.1700	0.1750	0.1700	0.1700	15,195	+0.02(+13.33%)
Nov 24, 2020	0.1500	0.1500	0.1500	0.1500	4,790	+0.00(+0.00%)
Nov 23, 2020	0.1500	0.1500	0.1500	0.1500	20,000	-0.02(-9.09%)
Nov 20, 2020	0.1500	0.1650	0.1500	0.1650	111,506	+0.04(+26.92%)
Nov 18, 2020	0.1300	0.1300	0.1300	0.1300	0	-0.02(-13.33%)
Nov 17, 2020	0.1500	0.1500	0.1500	0.1500	92,570	+0.01(+7.14%)
Nov 16, 2020	0.1400	0.1400	0.1400	0.1400	4,600	-0.01(-6.67%)
Nov 13, 2020	0.1500	0.1500	0.1500	0.1500	37,875	+0.00(+0.00%)
Nov 12, 2020	0.1500	0.1500	0.1500	0.1500	34,020	+0.01(+7.14%)
Nov 11, 2020	0.1400	0.1400	0.1400	0.1400	71,500	+0.00(+0.00%)
Nov 10, 2020	0.1400	0.1400	0.1400	0.1400	84,500	-0.01(-6.67%)
Nov 09, 2020	0.1350	0.1500	0.1350	0.1500	95,320	+0.01(+11.11%)
Nov 06, 2020	0.1300	0.1350	0.1300	0.1350	33,500	+0.00(+0.00%)
Oct 30, 2020		0.1350	0.1350	0.1350	0	+0.01(+3.85%)
Oct 29, 2020	0.1300	0.1300	0.1300	0.1300	5,000	-0.01(-7.14%)
Oct 28, 2020	0.1550	0.1550	0.1400	0.1400	110,900	-0.03(-17.65%)
Oct 23, 2020		0.1700	0.1700	0.1700	0	+0.01(+3.03%)
Oct 22, 2020	0.1650	0.1650	0.1650	0.1650	110,010	+0.02(+10.00%)
Oct 20, 2020	0.1500	0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Oct 15, 2020		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Oct 14, 2020	0.1550	0.1550	0.1500	0.1500	18,000	-0.01(-3.23%)
Oct 13, 2020	0.1600	0.1600	0.1500	0.1550	179,386	-0.01(-3.13%)
Oct 07, 2020		0.1600	0.1600	0.1600	0	+0.00(+0.00%)
Oct 06, 2020	0.1600	0.1600	0.1600	0.1600	4,900	+0.01(+3.23%)
Oct 05, 2020	0.1550	0.1550	0.1550	0.1550	1,000	-0.01(-3.13%)
Oct 01, 2020	0.1600	0.1600	0.1600	0.1600	0	+0.00(+0.00%)
Sep 30, 2020	0.1700	0.1700	0.1600	0.1600	212,739	-0.01(-8.57%)
Sep 25, 2020		0.1750	0.1750	0.1750	0	+0.01(+9.37%)
Sep 24, 2020	0.1600	0.1600	0.1600	0.1600	100	+0.00(+0.00%)
Sep 23, 2020	0.1600	0.1600	0.1600	0.1600	50,100	-0.01(-3.03%)
Sep 22, 2020	0.1600	0.1650	0.1600	0.1650	83,446	+0.01(+3.13%)
Sep 21, 2020	0.1600	0.1600	0.1600	0.1600	55,001	+0.00(+0.00%)
Sep 18, 2020	0.1600	0.1600	0.1600	0.1600	36,029	-0.01(-3.03%)
Sep 17, 2020	0.1650	0.1650	0.1650	0.1650	10,000	+0.00(+0.00%)
Sep 16, 2020	0.1650	0.1650	0.1650	0.1650	40,000	+0.00(+0.00%)
Sep 15, 2020	0.1700	0.1700	0.1650	0.1650	56,900	-0.01(-8.33%)
Sep 10, 2020		0.1800	0.1800	0.1800	0	+0.00(+0.00%)
Sep 09, 2020	0.1800	0.1800	0.1800	0.1800	90,000	-0.01(-2.70%)
Sep 08, 2020	0.1900	0.1950	0.1850	0.1850	91,500	+0.01(+2.78%)
Sep 04, 2020		0.1800	0.1800	0.1800	0	+0.04(+33.33%)
Sep 03, 2020	0.1600	0.1600	0.1350	0.1350	536,610	-0.02(-15.62%)
Sep 02, 2020	0.1600	0.1600	0.1600	0.1600	492,500	+0.01(+3.23%)
Sep 01, 2020	0.1600	0.1600	0.1550	0.1550	52,000	-0.01(-6.06%)
Aug 31, 2020	0.1650	0.1650	0.1550	0.1650	38,000	-0.01(-2.94%)
Aug 28, 2020	0.1750	0.1750	0.1500	0.1700	76,083	-0.01(-5.56%)
Aug 26, 2020	0.1800	0.1800	0.1800	0.1800	0	-0.02(-7.69%)
Aug 24, 2020	0.1950	0.1950	0.1950	0.1950	0	+0.01(+2.63%)
Aug 21, 2020	0.1900	0.1900	0.1900	0.1900	40,000	+0.00(+0.00%)
Aug 20, 2020	0.1900	0.1900	0.1900	0.1900	86,620	-0.01(-5.00%)
Aug 19, 2020	0.1850	0.2000	0.1850	0.2000	106,000	+0.01(+5.26%)
Aug 18, 2020	0.1900	0.2000	0.1900	0.1900	288,900	-0.01(-2.56%)
Aug 17, 2020	0.1900	0.1950	0.1900	0.1950	56,500	-0.01(-2.50%)
Aug 14, 2020	0.2000	0.2000	0.2000	0.2000	20,000	+0.00(+0.00%)
Aug 13, 2020	0.2000	0.2000	0.2000	0.2000	2,805,886	+0.01(+5.26%)
Aug 12, 2020	0.1900	0.1900	0.1900	0.1900	1,698	-0.01(-5.00%)
Aug 11, 2020	0.2000	0.2000	0.2000	0.2000	1,107,500	+0.00(+0.00%)
Aug 10, 2020	0.2000	0.2000	0.1850	0.2000	77,010	+0.00(+0.00%)
Aug 07, 2020	0.2000	0.2000	0.2000	0.2000	38,000	+0.01(+2.56%)
Aug 06, 2020	0.1950	0.1950	0.1950	0.1950	15,000	-0.01(-2.50%)
Aug 05, 2020	0.2000	0.2000	0.2000	0.2000	3,100	-0.01(-4.76%)
Aug 04, 2020	0.2000	0.2100	0.1900	0.2100	47,769	+0.01(+5.00%)
Jul 30, 2020		0.2000	0.2000	0.2000	0	+0.01(+2.56%)
Jul 29, 2020	0.1900	0.1950	0.1900	0.1950	180,077	+0.02(+11.43%)
Jul 28, 2020	0.1750	0.1750	0.1750	0.1750	3,400	-0.02(-7.89%)
Jul 27, 2020	0.1900	0.1900	0.1900	0.1900	9,500	+0.02(+8.57%)
Jul 24, 2020	0.1750	0.1750	0.1750	0.1750	21,500	+0.00(+0.00%)
Jul 23, 2020	0.1900	0.1900	0.1750	0.1750	159,846	-0.01(-5.41%)
Jul 22, 2020	0.1900	0.1900	0.1850	0.1850	94,002	-0.01(-2.63%)
Jul 21, 2020	0.1950	0.2000	0.1800	0.1900	374,551	+0.01(+2.70%)
Jul 20, 2020	0.1950	0.1950	0.1850	0.1850	257,850	-0.01(-2.63%)
Jul 17, 2020	0.1900	0.1900	0.1850	0.1900	95,100	-0.01(-2.56%)
Jul 16, 2020	0.2000	0.2000	0.1950	0.1950	44,675	-0.01(-2.50%)
Jul 15, 2020	0.2000	0.2000	0.2000	0.2000	21,452	+0.01(+5.26%)
Jul 14, 2020	0.1900	0.2000	0.1900	0.1900	140,220	-0.01(-5.00%)
Jul 13, 2020	0.1900	0.2000	0.1850	0.2000	161,075	+0.00(+0.00%)
Jul 10, 2020	0.2050	0.2050	0.1800	0.2000	193,166	+0.00(+0.00%)
Jul 09, 2020	0.1950	0.2000	0.1900	0.2000	49,450	+0.00(+0.00%)
Jul 08, 2020	0.2200	0.2200	0.2000	0.2000	120,700	-0.02(-9.09%)
Jul 07, 2020	0.2150	0.2250	0.2150	0.2200	243,000	+0.01(+2.33%)
Jul 06, 2020	0.2200	0.2200	0.2150	0.2150	42,076	-0.02(-6.52%)
Jul 03, 2020	0.2300	0.2300	0.2100	0.2300	359,121	+0.00(+0.00%)
Jul 02, 2020	0.2400	0.2400	0.2200	0.2300	717,774	+0.00(+0.00%)
Jun 30, 2020		0.2300	0.2300	0.2300	0	-0.01(-4.17%)
Jun 29, 2020	0.2150	0.2400	0.2150	0.2400	485,281	+0.06(+33.33%)
Jun 26, 2020	0.1800	0.1800	0.1800	0.1800	25,494	-0.01(-2.70%)
Jun 25, 2020	0.1950	0.2100	0.1850	0.1850	24,700	-0.01(-5.13%)
Jun 24, 2020	0.2000	0.2000	0.1950	0.1950	88,300	-0.01(-7.14%)
Jun 23, 2020	0.2100	0.2100	0.2100	0.2100	77,579	+0.00(+0.00%)
Jun 22, 2020	0.2000	0.2100	0.2000	0.2100	169,615	-0.01(-4.55%)
Jun 19, 2020	0.1850	0.2200	0.1750	0.2200	306,500	+0.02(+12.82%)
Jun 18, 2020	0.2050	0.2050	0.1950	0.1950	46,200	-0.02(-9.30%)
Jun 17, 2020	0.2050	0.2200	0.2050	0.2150	268,500	+0.01(+7.50%)
Jun 16, 2020	0.2150	0.2150	0.2000	0.2000	141,002	-0.02(-9.09%)
Jun 15, 2020	0.2050	0.2250	0.2050	0.2200	67,000	-0.01(-2.22%)
Jun 12, 2020	0.2200	0.2350	0.2200	0.2250	150,768	-0.01(-6.25%)
Jun 11, 2020	0.2400	0.2450	0.2300	0.2400	317,073	+0.01(+6.67%)
Jun 10, 2020	0.2250	0.2400	0.2150	0.2250	575,588	-0.01(-2.17%)
Jun 09, 2020	0.2450	0.2450	0.2300	0.2300	331,637	-0.01(-6.12%)
Jun 08, 2020	0.2500	0.2500	0.2350	0.2450	1,060,879	+0.01(+2.08%)
Jun 05, 2020	0.2350	0.2450	0.2200	0.2400	2,155,500	+0.01(+4.35%)
Jun 04, 2020	0.2400	0.2450	0.2300	0.2300	1,092,492	-0.03(-11.54%)
Jun 03, 2020	0.2800	0.2850	0.2350	0.2600	4,417,232	-0.01(-3.70%)
Jun 02, 2020	0.2700	0.2800	0.2450	0.2700	4,990,210	+0.06(+25.58%)
Jun 01, 2020	0.1800	0.2300	0.1800	0.2150	553,508	+0.04(+19.44%)
May 29, 2020	0.1700	0.1800	0.1700	0.1800	963,581	+0.00(+0.00%)
May 28, 2020	0.1600	0.1800	0.1600	0.1800	231,000	+0.01(+5.88%)
May 27, 2020	0.1500	0.2000	0.1500	0.1700	128,904	-0.04(-19.05%)

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.

Financial News

Sweet Earth Holdings Corp (CSE: SE )

Historical Prices

Popular Pages