The Swedish Trust SWEDEN Historical Data

SWED Page 22
Download
Date Close Price change Market cap Trading volume
Jul 21, 5 AM $0.0679
+5.49%
$6.1 million $10,332
Jul 21, 4 AM $0.0644
+0.63%
$5.78 million $10,295
Jul 21, 3 AM $0.064
+0.01%
$5.74 million $10,387
Jul 21, 2 AM $0.0639
+0.00%
$5.74 million $10,510
Jul 21, 1 AM $0.0639
-0.16%
$5.74 million $10,602
Jul 21, 12 AM $0.0641
-2.04%
$5.75 million $10,507
Jul 20, 11 PM $0.0654
-2.53%
$5.87 million $10,028
Jul 20, 10 PM $0.0671
+0.11%
$6.02 million $8,603
Jul 20, 9 PM $0.067
+0.01%
$6.02 million $9,747
Jul 20, 8 PM $0.067
-2.38%
$6.02 million $9,654
Jul 20, 7 PM $0.0686
-3.80%
$6.16 million $9,528
Jul 20, 6 PM $0.0601
+2.92%
$5.4 million $8,510
Jul 20, 5 PM $0.0584
-0.84%
$5.25 million $9,175
Jul 20, 4 PM $0.0589
+0.12%
$5.29 million $9,273
Jul 20, 3 PM $0.0588
+0.00%
$5.29 million $9,227
Jul 20, 2 PM $0.0589
+0.05%
$5.29 million $9,273
Jul 20, 1 PM $0.0588
+0.01%
$5.28 million $9,621
Jul 20, 12 PM $0.0588
+0.04%
$5.28 million $9,566
Jul 20, 11 AM $0.0588
-0.20%
$5.28 million $9,889
Jul 20, 10 AM $0.0566
+0.99%
$5.09 million $9,790
Jul 20, 9 AM $0.0558
-4.63%
$5.01 million $9,773
Jul 20, 8 AM $0.0585
-0.56%
$5.25 million $9,601
Jul 20, 7 AM $0.0588
+0.00%
$5.28 million $10,146
Jul 20, 6 AM $0.0588
+0.00%
$5.28 million $10,383
Jul 20, 5 AM $0.0588
+0.00%
$5.28 million $10,477
Jul 20, 4 AM $0.0588
+0.00%
$5.28 million $10,477
Jul 20, 3 AM $0.0588
-1.46%
$5.28 million $10,385
Jul 20, 2 AM $0.0597
+0.27%
$5.36 million $10,170
Jul 20, 1 AM $0.0595
-0.13%
$5.35 million $10,077
Jul 20, 12 AM $0.0596
+0.58%
$5.35 million $10,108
Jul 19, 11 PM $0.0593
-0.01%
$5.32 million $12,804
Jul 19, 10 PM $0.0593
+0.01%
$5.32 million $12,803
Jul 19, 9 PM $0.0593
+0.02%
$5.32 million $12,803
Jul 19, 8 PM $0.0593
-0.01%
$5.32 million $12,973
Jul 19, 7 PM $0.0593
+0.01%
$5.32 million $12,973
Jul 19, 6 PM $0.0593
-0.01%
$5.32 million $12,926
Jul 19, 5 PM $0.0593
+2.09%
$5.32 million $12,749
Jul 19, 4 PM $0.0581
-0.72%
$5.21 million $12,720
Jul 19, 3 PM $0.0585
-0.01%
$5.25 million $12,628
Jul 19, 2 PM $0.0585
+2.17%
$5.25 million $12,735
Jul 19, 1 PM $0.057
+5.75%
$5.12 million $12,388
Jul 19, 12 PM $0.0539
-7.29%
$4.84 million $12,443
Jul 19, 11 AM $0.0583
+0.20%
$5.23 million $12,119
Jul 19, 10 AM $0.0581
+5.25%
$5.22 million $11,927
Jul 19, 9 AM $0.0552
+0.05%
$4.96 million $11,927
Jul 19, 8 AM $0.0552
-0.58%
$4.96 million $11,926
Jul 19, 7 AM $0.0555
-15.11%
$4.99 million $11,474
Jul 19, 6 AM $0.0654
+5.75%
$5.87 million $11,330
Jul 19, 5 AM $0.0618
+2.11%
$5.55 million $11,235
Jul 19, 4 AM $0.0606
-0.11%
$5.44 million $11,235