The Swedish Trust SWEDEN Historical Data

SWED Page 2
Download
Date Close Price change Market cap Trading volume
Aug 31, 8 AM $0.0623
+4.90%
$4.74 million $9,537
Aug 31, 7 AM $0.0594
+2.48%
$4.52 million $9,292
Aug 31, 6 AM $0.0579
+1.26%
$4.41 million $9,031
Aug 31, 5 AM $0.0571
-2.11%
$4.35 million $8,929
Aug 31, 4 AM $0.0583
-0.67%
$4.44 million $8,325
Aug 31, 3 AM $0.0587
-5.87%
$4.47 million $8,406
Aug 31, 2 AM $0.0623
-1.45%
$4.75 million $8,302
Aug 31, 1 AM $0.0632
-0.05%
$4.82 million $8,221
Aug 31, 12 AM $0.0633
-0.09%
$4.82 million $8,221
Aug 30, 11 PM $0.0633
-0.05%
$4.82 million $8,221
Aug 30, 10 PM $0.0633
+4.08%
$4.83 million $8,187
Aug 30, 9 PM $0.0608
+0.28%
$4.64 million $8,012
Aug 30, 8 PM $0.0607
+0.00%
$4.62 million $7,932
Aug 30, 7 PM $0.0607
+0.00%
$4.62 million $7,852
Aug 30, 6 PM $0.0607
+0.10%
$4.62 million $8,012
Aug 30, 5 PM $0.0606
-0.07%
$4.62 million $7,895
Aug 30, 4 PM $0.0607
+0.30%
$4.62 million $7,943
Aug 30, 3 PM $0.0605
+2.95%
$4.61 million $7,943
Aug 30, 2 PM $0.0588
-0.03%
$4.48 million $7,787
Aug 30, 1 PM $0.0589
-3.35%
$4.48 million $7,868
Aug 30, 12 PM $0.0609
-0.45%
$4.64 million $7,471
Aug 30, 11 AM $0.0599
-7.52%
$4.56 million $7,642
Aug 30, 10 AM $0.0647
-3.88%
$4.93 million $7,534
Aug 30, 9 AM $0.0673
+0.01%
$5.13 million $7,649
Aug 30, 8 AM $0.0673
+5.31%
$5.13 million $7,568
Aug 30, 7 AM $0.0639
+5.17%
$4.87 million $7,562
Aug 30, 6 AM $0.0608
-0.07%
$4.63 million $7,453
Aug 30, 5 AM $0.0608
+0.01%
$4.63 million $7,453
Aug 30, 4 AM $0.0608
-0.01%
$4.63 million $7,453
Aug 30, 3 AM $0.0608
+0.26%
$4.63 million $7,453
Aug 30, 2 AM $0.0607
-0.36%
$4.62 million $7,453
Aug 30, 1 AM $0.0609
+0.00%
$4.64 million $7,493
Aug 30, 12 AM $0.0609
+0.00%
$4.64 million $7,453
Aug 29, 11 PM $0.0609
+0.01%
$4.64 million $7,373
Aug 29, 10 PM $0.0609
+0.02%
$4.64 million $7,533
Aug 29, 9 PM $0.0609
+0.07%
$4.64 million $7,533
Aug 29, 8 PM $0.0608
+0.04%
$4.63 million $7,533
Aug 29, 7 PM $0.0608
+0.08%
$4.63 million $7,613
Aug 29, 6 PM $0.0607
+0.08%
$4.62 million $7,554
Aug 29, 5 PM $0.0606
-8.34%
$4.62 million $7,634
Aug 29, 4 PM $0.0661
-0.03%
$5.04 million $7,634
Aug 29, 3 PM $0.0662
-0.01%
$5.04 million $7,634
Aug 29, 2 PM $0.0661
+0.00%
$5.04 million $7,594
Aug 29, 1 PM $0.0661
-6.12%
$5.04 million $7,554
Aug 29, 12 PM $0.0705
+15.78%
$5.37 million $7,496
Aug 29, 11 AM $0.0609
+0.45%
$4.64 million $7,201
Aug 29, 10 AM $0.0606
+1.03%
$4.62 million $7,281
Aug 29, 9 AM $0.06
+0.21%
$4.57 million $7,305
Aug 29, 8 AM $0.0598
-0.16%
$4.56 million $7,305
Aug 29, 7 AM $0.06
+0.17%
$4.57 million $7,581