Skip to main content

Starstream Entertainment Inc (OP: SSET )

0.0049 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.1800 0.2150 0.1700 0.1894 433,100 -0.00(-0.32%)
Feb 25, 2021 0.2010 0.2300 0.1785 0.1900 730,014 -0.02(-8.21%)
Feb 24, 2021 0.2400 0.2587 0.1500 0.2070 428,301 -0.03(-13.75%)
Feb 23, 2021 0.2100 0.2800 0.1650 0.2400 990,908 +0.01(+4.35%)
Feb 22, 2021 0.2849 0.2849 0.2100 0.2300 1,041,519 -0.05(-17.80%)
Feb 19, 2021 0.2941 0.3400 0.2520 0.2798 1,081,400 -0.03(-9.74%)
Feb 18, 2021 0.3795 0.4100 0.2510 0.3100 2,424,595 -0.09(-22.01%)
Feb 17, 2021 0.2410 0.4300 0.2080 0.3975 4,064,537 +0.16(+66.32%)
Feb 16, 2021 0.2380 0.2400 0.1500 0.2390 2,161,915 +0.02(+8.64%)
Feb 12, 2021 0.1280 0.2325 0.1114 0.2200 4,306,000 +0.10(+83.33%)
Feb 11, 2021 0.1150 0.1200 0.1113 0.1200 1,148,823 +0.00(+0.00%)
Feb 10, 2021 0.1350 0.1399 0.1151 0.1200 810,999 -0.01(-7.90%)
Feb 09, 2021 0.1445 0.1475 0.1201 0.1303 1,269,852 -0.01(-10.14%)
Feb 08, 2021 0.1600 0.1620 0.1196 0.1450 2,423,023 -0.01(-4.92%)
Feb 05, 2021 0.1483 0.1530 0.1150 0.1525 1,016,900 +0.01(+5.17%)
Feb 04, 2021 0.1400 0.1500 0.1100 0.1450 1,091,948 +0.02(+17.41%)
Feb 03, 2021 0.1360 0.1493 0.1050 0.1235 1,128,671 -0.03(-17.00%)
Feb 02, 2021 0.1600 0.1810 0.1290 0.1488 714,367 -0.01(-7.00%)
Feb 01, 2021 0.1400 0.1735 0.1250 0.1600 676,688 +0.04(+28.00%)
Jan 29, 2021 0.1000 0.1600 0.1000 0.1250 956,800 +0.02(+14.68%)
Jan 28, 2021 0.1275 0.1400 0.1000 0.1090 464,835 -0.03(-22.14%)
Jan 27, 2021 0.0690 0.1750 0.0690 0.1400 619,657 -0.03(-15.20%)
Jan 26, 2021 0.1780 0.1780 0.1410 0.1651 1,048,176 -0.00(-2.60%)
Jan 25, 2021 0.1550 0.1900 0.1472 0.1695 1,838,563 +0.02(+14.60%)
Jan 22, 2021 0.1100 0.1600 0.1070 0.1479 1,644,300 +0.04(+39.53%)
Jan 21, 2021 0.1135 0.1179 0.1000 0.1060 736,471 -0.01(-7.02%)
Jan 20, 2021 0.1375 0.1380 0.0955 0.1140 1,560,573 -0.02(-14.61%)
Jan 19, 2021 0.1150 0.1799 0.0950 0.1335 3,414,828 +0.02(+13.62%)
Jan 15, 2021 0.0700 0.1400 0.0630 0.1175 4,011,600 +0.05(+86.51%)
Jan 14, 2021 0.0690 0.0880 0.0550 0.0630 4,694,941 +0.00(+5.00%)
Jan 13, 2021 0.0775 0.0775 0.0490 0.0600 911,885 -0.00(-2.44%)
Jan 12, 2021 0.0605 0.0690 0.0460 0.0615 1,682,428 +0.00(+4.24%)
Jan 11, 2021 0.0600 0.0900 0.0400 0.0590 4,007,034 -0.00(-4.84%)
Jan 08, 2021 0.0315 0.0620 0.0300 0.0620 3,618,900 +0.03(+111.60%)
Jan 07, 2021 0.0325 0.0325 0.0293 0.0293 368,981 -0.00(-1.68%)
Jan 06, 2021 0.0272 0.0324 0.0250 0.0298 400,991 +0.00(+2.76%)
Jan 05, 2021 0.0284 0.0290 0.0260 0.0290 440,032 +0.00(+3.57%)
Jan 04, 2021 0.0280 0.0283 0.0245 0.0280 439,293 -0.00(-1.75%)
Dec 31, 2020 0.0285 0.0285 0.0285 781,926 +0.00(+3.64%)
Dec 30, 2020 0.0204 0.0310 0.0180 0.0275 781,926 +0.01(+34.80%)
Dec 29, 2020 0.0157 0.0204 0.0157 0.0204 756,642 +0.00(+12.71%)
Dec 28, 2020 0.0165 0.0215 0.0155 0.0181 580,901 -0.00(-5.24%)
Dec 24, 2020 0.0216 0.0216 0.0191 0.0191 30,600 -0.00(-4.50%)
Dec 23, 2020 0.0199 0.0218 0.0185 0.0200 260,050 +0.00(+5.26%)
Dec 22, 2020 0.0219 0.0219 0.0189 0.0190 398,925 -0.00(-13.24%)
Dec 21, 2020 0.0235 0.0235 0.0191 0.0219 185,369 -0.00(-4.78%)
Dec 18, 2020 0.0250 0.0250 0.0220 0.0230 151,200 -0.00(-8.00%)
Dec 17, 2020 0.0240 0.0250 0.0210 0.0250 83,556 +0.00(+21.95%)
Dec 16, 2020 0.0229 0.0250 0.0190 0.0205 473,122 -0.00(-10.87%)
Dec 15, 2020 0.0215 0.0230 0.0192 0.0230 501,648 +0.00(+3.60%)
Dec 14, 2020 0.0186 0.0250 0.0186 0.0222 696,295 +0.00(+21.98%)
Dec 11, 2020 0.0225 0.0225 0.0182 0.0182 248,100 -0.00(-19.11%)
Dec 10, 2020 0.0261 0.0261 0.0210 0.0225 248,086 -0.00(-15.73%)
Dec 09, 2020 0.0300 0.0334 0.0267 0.0267 692,029 -0.00(-11.00%)
Dec 08, 2020 0.0271 0.0339 0.0271 0.0300 645,539 +0.00(+10.70%)
Dec 07, 2020 0.0279 0.0312 0.0252 0.0271 886,691 -0.01(-21.45%)
Dec 04, 2020 0.0550 0.0550 0.0280 0.0345 1,235,900 +0.00(+14.62%)
Dec 03, 2020 0.0370 0.0389 0.0300 0.0301 1,745,194 -0.01(-18.65%)
Dec 02, 2020 0.0319 0.0540 0.0315 0.0370 8,934,837 +0.00(+12.80%)
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.