Starstream Entertainment Inc (OP: SSET )

0.0371 USD -0.0020 (-5.12%)
Official Closing Price Updated: 3:17 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 0.0468 0.0468 0.0371 0.0371 1,097,995 -0.00(-5.12%)
Jun 15, 2021 0.0334 0.0420 0.0320 0.0391 1,427,044 +0.01(+18.84%)
Jun 14, 2021 0.0369 0.0369 0.0328 0.0329 564,340 -0.00(-9.62%)
Jun 11, 2021 0.0369 0.0369 0.0321 0.0364 1,240,398 +0.00(+13.75%)
Jun 10, 2021 0.0328 0.0399 0.0320 0.0320 823,453 -0.01(-14.67%)
Jun 09, 2021 0.0353 0.0400 0.0330 0.0375 632,025 -0.00(-1.32%)
Jun 08, 2021 0.0410 0.0410 0.0356 0.0380 1,061,050 -0.00(-2.81%)
Jun 07, 2021 0.0343 0.0450 0.0343 0.0391 1,482,960 +0.00(+7.12%)
Jun 04, 2021 0.0347 0.0450 0.0347 0.0365 1,313,709 -0.00(-8.29%)
Jun 03, 2021 0.0400 0.0480 0.0350 0.0398 1,160,795 -0.00(-3.86%)
Jun 02, 2021 0.0480 0.0480 0.0360 0.0414 868,343 -0.01(-13.75%)
Jun 01, 2021 0.0320 0.0480 0.0315 0.0480 1,515,832 +0.01(+33.33%)
May 28, 2021 0.0400 0.0410 0.0360 0.0360 815,687 -0.00(-5.26%)
May 27, 2021 0.0386 0.0430 0.0360 0.0380 2,474,900 -0.01(-15.37%)
May 26, 2021 0.0385 0.0469 0.0385 0.0449 143,418 -0.00(-7.04%)
May 25, 2021 0.0420 0.0483 0.0385 0.0483 945,326 +0.01(+20.75%)
May 24, 2021 0.0361 0.0435 0.0350 0.0400 919,531 -0.00(-4.31%)
May 21, 2021 0.0435 0.0500 0.0390 0.0418 804,871 -0.00(-3.91%)
May 20, 2021 0.0495 0.0544 0.0411 0.0435 915,405 -0.00(-7.45%)
May 19, 2021 0.0650 0.0679 0.0405 0.0470 1,197,537 -0.01(-21.67%)
May 18, 2021 0.0386 0.0680 0.0303 0.0600 4,407,054 +0.02(+55.84%)
May 17, 2021 0.0390 0.0438 0.0340 0.0385 721,484 -0.00(-3.75%)
May 14, 2021 0.0480 0.0480 0.0376 0.0400 1,389,397 +0.00(+0.00%)
May 13, 2021 0.0400 0.0470 0.0375 0.0400 795,883 -0.00(-4.76%)
May 12, 2021 0.0497 0.0540 0.0420 0.0420 843,932 -0.00(-6.67%)
May 11, 2021 0.0455 0.0534 0.0438 0.0450 1,310,881 -0.01(-24.62%)
May 10, 2021 0.0599 0.0599 0.0474 0.0597 1,110,308 +0.00(+8.55%)
May 07, 2021 0.0600 0.0600 0.0450 0.0550 982,907 -0.00(-5.17%)
May 06, 2021 0.0790 0.0790 0.0545 0.0580 3,819,557 -0.00(-6.60%)
May 05, 2021 0.0665 0.0716 0.0620 0.0621 475,517 -0.01(-10.00%)
May 04, 2021 0.0697 0.0697 0.0640 0.0690 732,807 +0.01(+7.81%)
May 03, 2021 0.0790 0.0790 0.0640 0.0640 475,607 -0.01(-8.31%)
Apr 30, 2021 0.0640 0.0698 0.0585 0.0698 724,200 +0.01(+13.13%)
Apr 29, 2021 0.0610 0.0640 0.0600 0.0617 145,437 -0.00(-5.08%)
Apr 28, 2021 0.0625 0.0694 0.0622 0.0650 239,506 -0.00(-2.84%)
Apr 27, 2021 0.0730 0.0730 0.0625 0.0669 269,448 -0.00(-4.15%)
Apr 26, 2021 0.0780 0.0780 0.0630 0.0698 331,372 -0.01(-11.31%)
Apr 23, 2021 0.0660 0.0820 0.0622 0.0787 1,324,600 +0.01(+12.43%)
Apr 22, 2021 0.0640 0.0720 0.0601 0.0700 913,233 +0.01(+11.29%)
Apr 21, 2021 0.0450 0.0640 0.0450 0.0629 1,482,183 +0.02(+33.83%)
Apr 20, 2021 0.0490 0.0613 0.0457 0.0470 293,687 -0.00(-5.62%)
Apr 19, 2021 0.0660 0.0660 0.0496 0.0498 103,976 -0.01(-12.63%)
Apr 16, 2021 0.0700 0.0700 0.0559 0.0570 395,800 -0.00(-1.72%)
Apr 15, 2021 0.0730 0.0730 0.0565 0.0580 382,081 -0.00(-3.33%)
Apr 14, 2021 0.0670 0.0750 0.0600 0.0600 636,514 -0.01(-10.31%)
Apr 13, 2021 0.0920 0.0920 0.0602 0.0669 979,092 -0.00(-6.17%)
Apr 12, 2021 0.0800 0.0830 0.0690 0.0713 994,327 -0.00(-4.93%)
Apr 09, 2021 0.0789 0.0989 0.0722 0.0750 3,507,100 +0.01(+8.70%)
Apr 08, 2021 0.0737 0.0808 0.0632 0.0690 77,285 +0.00(+2.22%)
Apr 07, 2021 0.0638 0.0789 0.0630 0.0675 297,834 +0.00(+0.75%)
Apr 06, 2021 0.0670 0.0730 0.0670 0.0670 340,753 -0.00(-4.29%)
Apr 05, 2021 0.0810 0.0819 0.0675 0.0700 536,762 -0.01(-7.28%)
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.