Simpple Ltd. (SPPL)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Visitors trend2W10W9M

0.3200

+0.0210

(+7.02%)

At close: 04:00PM EDT

0.3001

-0.02

(-7.63%)

After hours:

04:09PM EDT

Advertisement

Time Period:

Nov 02, 2023 - Nov 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 01, 2024	0.3090	0.3300	0.2880	0.3200	0.3200	135,400
Oct 31, 2024	0.2910	0.3000	0.2700	0.2820	0.2820	72,900
Oct 30, 2024	0.3120	0.3120	0.2800	0.3000	0.3000	60,500
Oct 29, 2024	0.3050	0.3050	0.2810	0.2810	0.2810	76,600
Oct 28, 2024	0.3400	0.3400	0.3080	0.3140	0.3140	130,600
Oct 25, 2024	0.3060	0.3530	0.3060	0.3400	0.3400	40,000
Oct 24, 2024	0.3160	0.3560	0.3030	0.3090	0.3090	40,900
Oct 23, 2024	0.3300	0.3350	0.3100	0.3160	0.3160	83,900
Oct 22, 2024	0.3480	0.3610	0.3160	0.3350	0.3350	133,100
Oct 21, 2024	0.3600	0.3650	0.3080	0.3510	0.3510	197,900
Oct 18, 2024	0.3700	0.3700	0.3530	0.3600	0.3600	76,700
Oct 17, 2024	0.4000	0.4000	0.3200	0.3530	0.3530	151,100
Oct 16, 2024	0.4230	0.4290	0.3600	0.3970	0.3970	755,000
Oct 15, 2024	0.3710	0.4370	0.3500	0.4170	0.4170	1,238,100
Oct 14, 2024	0.4060	0.4090	0.3090	0.3710	0.3710	1,247,700
Oct 11, 2024	0.4500	0.5450	0.4200	0.4800	0.4800	2,746,500
Oct 10, 2024	0.4700	0.4760	0.3200	0.4200	0.4200	1,067,800
Oct 09, 2024	0.3900	0.4680	0.3710	0.4660	0.4660	1,315,800
Oct 08, 2024	0.3890	0.3960	0.3750	0.3900	0.3900	56,800
Oct 07, 2024	0.3500	0.4100	0.3420	0.3890	0.3890	219,100
Oct 04, 2024	0.3600	0.3610	0.3300	0.3400	0.3400	21,500
Oct 03, 2024	0.3270	0.3840	0.3100	0.3400	0.3400	28,600
Oct 02, 2024	0.3400	0.3400	0.3300	0.3350	0.3350	19,100
Oct 01, 2024	0.3470	0.3650	0.3000	0.3400	0.3400	24,800
Sep 30, 2024	0.3530	0.3530	0.3350	0.3500	0.3500	28,700
Sep 27, 2024	0.3510	0.3700	0.3360	0.3630	0.3630	78,500
Sep 26, 2024	0.3700	0.3840	0.3500	0.3740	0.3740	32,500
Sep 25, 2024	0.3670	0.3790	0.3500	0.3600	0.3600	9,600
Sep 24, 2024	0.3840	0.3840	0.3530	0.3700	0.3700	15,300
Sep 23, 2024	0.3890	0.3890	0.3510	0.3530	0.3530	11,300
Sep 20, 2024	0.3800	0.3950	0.3500	0.3650	0.3650	43,700
Sep 19, 2024	0.4200	0.4200	0.3590	0.3710	0.3710	29,800
Sep 18, 2024	0.3800	0.3950	0.3730	0.3950	0.3950	33,100
Sep 17, 2024	0.3880	0.3890	0.3710	0.3860	0.3860	47,000
Sep 16, 2024	0.3900	0.4000	0.3700	0.3850	0.3850	90,900
Sep 13, 2024	0.3850	0.3850	0.3670	0.3730	0.3730	20,200
Sep 12, 2024	0.3900	0.4100	0.3600	0.3610	0.3610	43,100
Sep 11, 2024	0.3780	0.3780	0.3600	0.3600	0.3600	20,500
Sep 10, 2024	0.3850	0.4100	0.3600	0.3600	0.3600	18,600
Sep 09, 2024	0.3660	0.3830	0.3510	0.3510	0.3510	3,900
Sep 06, 2024	0.3500	0.3730	0.3500	0.3510	0.3510	11,200
Sep 05, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	14,500
Sep 04, 2024	0.3770	0.3770	0.3700	0.3700	0.3700	400
Sep 03, 2024	0.3900	0.3900	0.3600	0.3730	0.3730	32,400
Aug 30, 2024	0.3980	0.4000	0.3870	0.3870	0.3870	6,700
Aug 29, 2024	0.3930	0.3950	0.3870	0.3920	0.3920	81,200
Aug 28, 2024	0.3980	0.3980	0.3800	0.3900	0.3900	6,200
Aug 27, 2024	0.3980	0.3990	0.3650	0.3850	0.3850	25,100
Aug 26, 2024	0.3600	0.3990	0.3600	0.3800	0.3800	79,900
Aug 23, 2024	0.3560	0.3900	0.3350	0.3700	0.3700	38,000
Aug 22, 2024	0.3700	0.3790	0.3530	0.3600	0.3600	9,300
Aug 21, 2024	0.3250	0.3660	0.3250	0.3500	0.3500	70,200
Aug 20, 2024	0.3600	0.4260	0.3250	0.3350	0.3350	366,500
Aug 19, 2024	0.3310	0.3510	0.3200	0.3400	0.3400	22,700
Aug 16, 2024	0.3100	0.3400	0.3100	0.3260	0.3260	15,100
Aug 15, 2024	0.3310	0.3500	0.3100	0.3100	0.3100	12,300
Aug 14, 2024	0.3020	0.3250	0.3000	0.3010	0.3010	18,900
Aug 13, 2024	0.3000	0.3010	0.2810	0.2910	0.2910	11,000
Aug 12, 2024	0.3040	0.3040	0.2950	0.3000	0.3000	14,400
Aug 09, 2024	0.3000	0.3070	0.2940	0.2960	0.2960	20,700
Aug 08, 2024	0.3570	0.3750	0.3100	0.3150	0.3150	25,100
Aug 07, 2024	0.2750	0.3900	0.2730	0.3450	0.3450	132,700
Aug 06, 2024	0.2900	0.2990	0.2520	0.2810	0.2810	96,200
Aug 05, 2024	0.3010	0.3150	0.2800	0.2880	0.2880	87,100
Aug 02, 2024	0.3300	0.3300	0.3120	0.3150	0.3150	45,100
Aug 01, 2024	0.3610	0.3850	0.3200	0.3300	0.3300	148,100
Jul 31, 2024	0.3810	0.4000	0.3610	0.3610	0.3610	43,600
Jul 30, 2024	0.4020	0.4280	0.3610	0.3800	0.3800	318,800
Jul 29, 2024	0.4200	0.4730	0.4020	0.4170	0.4170	901,200
Jul 26, 2024	0.4020	0.4410	0.4020	0.4110	0.4110	10,400
Jul 25, 2024	0.4080	0.4250	0.4000	0.4020	0.4020	5,600
Jul 24, 2024	0.4100	0.4300	0.3990	0.4000	0.4000	67,800
Jul 23, 2024	0.4300	0.4380	0.4050	0.4110	0.4110	33,400
Jul 22, 2024	0.4450	0.4450	0.4250	0.4300	0.4300	35,200
Jul 19, 2024	0.4450	0.4500	0.4300	0.4400	0.4400	14,900
Jul 18, 2024	0.4450	0.4590	0.4450	0.4450	0.4450	9,400
Jul 17, 2024	0.4570	0.4730	0.4410	0.4500	0.4500	26,000
Jul 16, 2024	0.4570	0.4640	0.4570	0.4610	0.4610	4,400
Jul 15, 2024	0.4530	0.4670	0.4350	0.4670	0.4670	29,300
Jul 12, 2024	0.4420	0.4650	0.4300	0.4630	0.4630	45,600
Jul 11, 2024	0.4310	0.4680	0.4310	0.4330	0.4330	38,600
Jul 10, 2024	0.4490	0.4500	0.4250	0.4310	0.4310	36,300
Jul 09, 2024	0.4490	0.4490	0.4200	0.4490	0.4490	30,000
Jul 08, 2024	0.4500	0.4650	0.4490	0.4500	0.4500	19,700
Jul 05, 2024	0.4320	0.4760	0.4320	0.4500	0.4500	49,000
Jul 03, 2024	0.4510	0.4700	0.4500	0.4610	0.4610	18,700
Jul 02, 2024	0.4430	0.4820	0.4300	0.4610	0.4610	43,100
Jul 01, 2024	0.4410	0.4800	0.4020	0.4790	0.4790	159,500
Jun 28, 2024	0.4600	0.4800	0.4200	0.4230	0.4230	147,900
Jun 27, 2024	0.5200	0.5200	0.4500	0.4630	0.4630	388,400
Jun 26, 2024	0.5600	0.6400	0.5400	0.5700	0.5700	2,581,700
Jun 25, 2024	0.5400	0.6440	0.5100	0.5850	0.5850	72,700
Jun 24, 2024	0.6170	0.6170	0.5280	0.5600	0.5600	18,800
Jun 21, 2024	0.5200	0.5440	0.5010	0.5280	0.5280	43,000
Jun 20, 2024	0.5920	0.6180	0.5010	0.5200	0.5200	111,700
Jun 18, 2024	0.6180	0.6180	0.5760	0.5920	0.5920	30,900
Jun 17, 2024	0.6190	0.6900	0.6190	0.6290	0.6290	24,500
Jun 14, 2024	0.6400	0.6520	0.6240	0.6300	0.6300	34,700
Jun 13, 2024	0.6850	0.6850	0.6490	0.6610	0.6610	8,100
Jun 12, 2024	0.6300	0.6900	0.6300	0.6850	0.6850	122,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,728.80+23.35(+0.41%)

Dow 3042,052.19+288.73(+0.69%)

Nasdaq18,239.92+144.77(+0.80%)

Russell 20002,210.13+13.48(+0.61%)

Crude Oil69.33+0.07(+0.10%)

Gold2,745.90-3.40(-0.12%)

Simpple Ltd. (SPPL)

S&P 500
5,728.80
+23.35(+0.41%)

Dow 30
42,052.19
+288.73(+0.69%)

Nasdaq
18,239.92
+144.77(+0.80%)

Russell 2000
2,210.13
+13.48(+0.61%)

Crude Oil
69.33
+0.07(+0.10%)

Gold
2,745.90
-3.40(-0.12%)